|
 FASTWEB - [Ticker: FWB.MI] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FWB.MI desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-05-07 | 49,03 | 453.000 | 49,20 | 48,15 | 49,10 | 00:00:00 | | 2004-05-10 | 47,07 | 455.800 | 48,10 | 47,00 | 48,03 | 00:00:00 | | 2004-05-11 | 47,72 | 302.100 | 48,13 | 47,21 | 47,81 | 00:00:00 | | 2004-05-12 | 46,20 | 401.800 | 48,20 | 45,85 | 48,10 | 00:00:00 | | 2004-05-13 | 46,50 | 719.800 | 46,76 | 45,82 | 46,65 | 00:00:00 | | 2004-05-14 | 46,21 | 156.100 | 46,78 | 46,00 | 46,50 | 00:00:00 | | 2004-05-17 | 44,52 | 534.900 | 45,70 | 43,51 | 45,50 | 00:00:00 | | 2004-05-18 | 44,99 | 748.500 | 45,70 | 43,90 | 45,70 | 00:00:00 | | 2004-05-19 | 45,99 | 553.300 | 46,40 | 45,50 | 45,65 | 00:00:00 | | 2004-05-20 | 45,60 | 186.300 | 45,85 | 45,01 | 45,49 | 00:00:00 | | 2004-05-21 | 45,20 | 202.300 | 46,15 | 44,73 | 45,79 | 00:00:00 | | 2004-05-24 | 46,65 | 728.600 | 47,32 | 45,42 | 45,75 | 00:00:00 | | 2004-05-25 | 46,18 | 288.600 | 46,61 | 45,90 | 46,61 | 00:00:00 | | 2004-05-26 | 47,10 | 354.600 | 47,56 | 46,97 | 47,22 | 00:00:00 | | 2004-05-27 | 47,70 | 251.500 | 48,19 | 47,00 | 47,14 | 00:00:00 | | 2004-05-28 | 47,61 | 107.900 | 48,25 | 47,30 | 48,20 | 00:00:00 | | 2004-05-31 | 47,67 | 74.200 | 47,67 | 46,75 | 47,12 | 00:00:00 | | 2004-06-01 | 46,47 | 309.100 | 47,64 | 46,27 | 47,64 | 00:00:00 | | 2004-06-02 | 46,90 | 141.300 | 47,38 | 46,63 | 46,94 | 00:00:00 | | 2004-06-03 | 46,30 | 156.800 | 46,80 | 46,30 | 46,70 | 00:00:00 | | 2004-06-04 | 46,59 | 191.100 | 46,73 | 46,31 | 46,31 | 00:00:00 | | 2004-06-07 | 47,05 | 263.900 | 47,35 | 46,92 | 46,94 | 00:00:00 | | 2004-06-08 | 46,65 | 183.900 | 47,40 | 46,61 | 47,25 | 00:00:00 | | 2004-06-09 | 46,35 | 112.400 | 46,90 | 46,25 | 46,90 | 00:00:00 | | 2004-06-10 | 46,05 | 178.000 | 46,51 | 45,80 | 46,35 | 00:00:00 | | 2004-06-11 | 45,24 | 245.500 | 46,20 | 45,11 | 46,16 | 00:00:00 | | 2004-06-14 | 45,29 | 184.900 | 45,65 | 44,84 | 45,20 | 00:00:00 | | 2004-06-15 | 45,04 | 230.800 | 45,55 | 44,93 | 45,30 | 00:00:00 | | 2004-06-16 | 45,60 | 181.300 | 45,85 | 45,10 | 45,20 | 00:00:00 | | 2004-06-17 | 45,25 | 126.200 | 45,65 | 45,02 | 45,50 | 00:00:00 | | 2004-06-18 | 44,60 | 185.000 | 45,15 | 44,43 | 45,00 | 00:00:00 | | 2004-06-21 | 44,06 | 186.700 | 44,94 | 44,02 | 44,71 | 00:00:00 | | 2004-06-22 | 43,67 | 337.000 | 44,38 | 43,32 | 44,02 | 00:00:00 | | 2004-06-23 | 44,65 | 366.300 | 45,08 | 43,77 | 43,82 | 00:00:00 | | 2004-06-24 | 45,70 | 406.900 | 45,87 | 45,20 | 45,40 | 00:00:00 | | 2004-06-25 | 45,23 | 254.200 | 45,69 | 44,95 | 45,50 | 00:00:00 | | 2004-06-28 | 45,15 | 151.100 | 45,67 | 45,06 | 45,21 | 00:00:00 | | 2004-06-29 | 45,15 | 199.700 | 45,20 | 44,72 | 45,10 | 00:00:00 | | 2004-06-30 | 44,95 | 173.100 | 45,30 | 44,82 | 45,30 | 00:00:00 | | 2004-07-01 | 44,55 | 233.500 | 45,39 | 44,27 | 44,95 | 00:00:00 | | 2004-07-02 | 43,97 | 181.800 | 44,29 | 43,62 | 44,12 | 00:00:00 | | 2004-07-05 | 43,18 | 236.600 | 44,00 | 43,00 | 43,85 | 00:00:00 | | 2004-07-06 | 41,55 | 546.000 | 43,38 | 41,50 | 43,00 | 00:00:00 | | 2004-07-07 | 41,41 | 356.700 | 42,20 | 41,30 | 41,89 | 00:00:00 | | 2004-07-08 | 41,60 | 566.900 | 41,94 | 40,31 | 41,39 | 00:00:00 | | 2004-07-09 | 41,92 | 517.100 | 42,36 | 41,13 | 41,49 | 00:00:00 | | 2004-07-12 | 41,18 | 785.000 | 43,05 | 41,18 | 42,61 | 00:00:00 | | 2004-07-13 | 40,50 | 424.200 | 41,65 | 40,45 | 41,57 | 00:00:00 | | 2004-07-14 | 39,52 | 614.300 | 40,19 | 39,12 | 40,19 | 00:00:00 | | 2004-07-15 | 39,80 | 391.400 | 40,45 | 39,15 | 39,48 | 00:00:00 | | 2004-07-16 | 38,95 | 312.200 | 40,30 | 38,00 | 40,05 | 00:00:00 | | 2004-07-19 | 37,78 | 378.300 | 39,05 | 37,71 | 38,50 | 00:00:00 | | 2004-07-20 | 37,63 | 708.000 | 38,48 | 36,53 | 37,51 | 00:00:00 | | 2004-07-21 | 38,65 | 492.100 | 39,15 | 38,31 | 38,59 | 00:00:00 | | 2004-07-22 | 37,51 | 280.200 | 38,21 | 37,21 | 37,70 | 00:00:00 | | 2004-07-23 | 38,00 | 285.000 | 38,22 | 37,41 | 37,78 | 00:00:00 | | 2004-07-26 | 37,75 | 190.000 | 38,30 | 37,54 | 38,10 | 00:00:00 | | 2004-07-27 | 38,02 | 219.900 | 38,19 | 37,62 | 37,99 | 00:00:00 | | 2004-07-28 | 38,80 | 317.700 | 39,10 | 38,22 | 38,44 | 00:00:00 | | 2004-07-29 | 40,10 | 608.800 | 40,34 | 38,51 | 38,60 | 00:00:00 | | 2004-07-30 | 40,40 | 275.900 | 40,66 | 39,72 | 40,40 | 00:00:00 | | 2004-08-02 | 39,48 | 229.700 | 39,86 | 39,27 | 39,70 | 00:00:00 | | 2004-08-03 | 39,66 | 122.100 | 39,99 | 39,51 | 39,87 | 00:00:00 | | 2004-08-04 | 37,80 | 407.900 | 39,36 | 37,79 | 39,36 | 00:00:00 | | 2004-08-05 | 36,79 | 350.900 | 38,43 | 36,61 | 38,34 | 00:00:00 | | 2004-08-06 | 35,50 | 692.500 | 37,02 | 34,57 | 36,49 | 00:00:00 | | 2004-08-09 | 35,94 | 473.300 | 36,40 | 34,85 | 35,70 | 00:00:00 | | 2004-08-10 | 36,99 | 297.200 | 37,20 | 35,80 | 36,19 | 00:00:00 | | 2004-08-11 | 35,85 | 486.300 | 37,34 | 35,30 | 37,20 | 00:00:00 | | 2004-08-12 | 35,58 | 292.500 | 36,38 | 35,02 | 36,05 | 00:00:00 | | 2004-08-13 | 35,36 | 346.800 | 35,78 | 34,63 | 34,94 | 00:00:00 | | 2004-08-16 | 36,80 | 264.200 | 36,82 | 35,01 | 35,09 | 00:00:00 | | 2004-08-17 | 37,30 | 318.900 | 37,59 | 36,80 | 36,90 | 00:00:00 | | 2004-08-18 | 37,30 | 136.800 | 37,32 | 36,20 | 37,32 | 00:00:00 | | 2004-08-19 | 37,48 | 282.100 | 37,93 | 37,22 | 37,70 | 00:00:00 | | 2004-08-20 | 37,62 | 213.600 | 37,80 | 36,80 | 37,30 | 00:00:00 | | 2004-08-23 | 38,79 | 322.000 | 38,95 | 38,10 | 38,20 | 00:00:00 | | 2004-08-24 | 38,90 | 226.200 | 39,00 | 38,62 | 38,70 | 00:00:00 | | 2004-08-25 | 39,00 | 443.200 | 39,55 | 38,45 | 39,12 | 00:00:00 | | 2004-08-26 | 38,85 | 218.400 | 39,40 | 38,70 | 39,40 | 00:00:00 | | 2004-08-27 | 39,66 | 319.400 | 39,74 | 38,80 | 38,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
