|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-27 | 39,66 | 319.400 | 39,74 | 38,80 | 38,81 | 00:00:00 | | 2004-08-30 | 39,50 | 232.600 | 39,83 | 39,15 | 39,65 | 00:00:00 | | 2004-08-31 | 40,00 | 344.800 | 40,33 | 39,13 | 39,45 | 00:00:00 | | 2004-09-01 | 42,15 | 918.500 | 42,30 | 40,15 | 40,26 | 00:00:00 | | 2004-09-02 | 41,71 | 535.900 | 42,49 | 41,24 | 42,31 | 00:00:00 | | 2004-09-03 | 40,90 | 507.100 | 41,88 | 40,58 | 41,70 | 00:00:00 | | 2004-09-06 | 41,43 | 211.800 | 41,50 | 40,81 | 41,19 | 00:00:00 | | 2004-09-07 | 40,71 | 435.000 | 41,45 | 40,26 | 41,45 | 00:00:00 | | 2004-09-08 | 40,40 | 370.000 | 40,95 | 39,92 | 40,86 | 00:00:00 | | 2004-09-09 | 40,08 | 380.700 | 40,44 | 39,40 | 39,86 | 00:00:00 | | 2004-09-10 | 40,15 | 199.600 | 40,50 | 39,95 | 40,42 | 00:00:00 | | 2004-09-13 | 40,83 | 261.300 | 41,18 | 40,57 | 40,60 | 00:00:00 | | 2004-09-14 | 40,85 | 179.600 | 40,85 | 40,05 | 40,85 | 00:00:00 | | 2004-09-15 | 40,45 | 380.600 | 41,38 | 40,15 | 40,23 | 00:00:00 | | 2004-09-16 | 40,77 | 331.300 | 41,22 | 40,30 | 40,30 | 00:00:00 | | 2004-09-17 | 40,55 | 312.600 | 40,87 | 40,20 | 40,61 | 00:00:00 | | 2004-09-20 | 40,85 | 134.500 | 40,90 | 40,34 | 40,42 | 00:00:00 | | 2004-09-21 | 41,50 | 318.500 | 41,67 | 40,52 | 40,69 | 00:00:00 | | 2004-09-22 | 40,66 | 261.900 | 41,74 | 40,61 | 41,50 | 00:00:00 | | 2004-09-23 | 41,05 | 396.200 | 41,12 | 40,00 | 40,49 | 00:00:00 | | 2004-09-24 | 40,64 | 163.800 | 41,10 | 40,51 | 40,80 | 00:00:00 | | 2004-09-27 | 40,00 | 230.700 | 40,75 | 39,63 | 40,62 | 00:00:00 | | 2004-09-28 | 40,08 | 250.700 | 40,29 | 39,25 | 39,60 | 00:00:00 | | 2004-09-29 | 40,58 | 160.600 | 40,61 | 40,11 | 40,11 | 00:00:00 | | 2004-09-30 | 39,99 | 248.900 | 40,75 | 39,85 | 40,75 | 00:00:00 | | 2004-10-01 | 40,70 | 312.300 | 40,90 | 40,01 | 40,15 | 00:00:00 | | 2004-10-04 | 41,48 | 298.800 | 41,50 | 41,00 | 41,00 | 00:00:00 | | 2004-10-05 | 41,50 | 400.300 | 42,00 | 41,13 | 41,47 | 00:00:00 | | 2004-10-06 | 41,57 | 318.700 | 41,80 | 41,26 | 41,80 | 00:00:00 | | 2004-10-07 | 43,02 | 1.103.300 | 43,15 | 41,70 | 41,80 | 00:00:00 | | 2004-10-08 | 44,15 | 1.262.300 | 44,30 | 42,75 | 42,87 | 00:00:00 | | 2004-10-11 | 43,06 | 852.600 | 44,71 | 42,95 | 44,64 | 00:00:00 | | 2004-10-12 | 42,65 | 503.700 | 43,15 | 42,03 | 43,15 | 00:00:00 | | 2004-10-13 | 43,20 | 343.900 | 43,49 | 42,91 | 43,00 | 00:00:00 | | 2004-10-14 | 42,68 | 230.500 | 43,02 | 42,40 | 42,64 | 00:00:00 | | 2004-10-15 | 41,91 | 291.000 | 42,70 | 41,81 | 42,70 | 00:00:00 | | 2004-10-18 | 42,36 | 177.200 | 42,37 | 41,65 | 42,19 | 00:00:00 | | 2004-10-19 | 42,79 | 223.100 | 42,96 | 42,65 | 42,65 | 00:00:00 | | 2004-10-20 | 42,45 | 187.700 | 42,48 | 42,00 | 42,20 | 00:00:00 | | 2004-10-21 | 42,74 | 224.600 | 42,92 | 42,20 | 42,50 | 00:00:00 | | 2004-10-22 | 42,36 | 146.800 | 43,10 | 42,36 | 42,95 | 00:00:00 | | 2004-10-25 | 42,14 | 144.400 | 42,15 | 41,51 | 41,78 | 00:00:00 | | 2004-10-26 | 42,03 | 89.400 | 42,40 | 42,03 | 42,18 | 00:00:00 | | 2004-10-27 | 42,56 | 122.300 | 42,70 | 42,21 | 42,29 | 00:00:00 | | 2004-10-28 | 43,01 | 247.200 | 43,14 | 42,72 | 42,82 | 00:00:00 | | 2004-10-29 | 43,20 | 535.400 | 43,90 | 43,16 | 43,19 | 00:00:00 | | 2004-11-01 | 44,30 | 311.500 | 44,30 | 43,22 | 43,53 | 00:00:00 | | 2004-11-02 | 44,28 | 340.000 | 44,59 | 43,86 | 44,50 | 00:00:00 | | 2004-11-03 | 43,85 | 383.700 | 44,59 | 43,73 | 44,50 | 00:00:00 | | 2004-11-04 | 43,80 | 200.000 | 44,14 | 43,66 | 43,84 | 00:00:00 | | 2004-11-05 | 44,00 | 218.800 | 44,35 | 43,95 | 44,20 | 00:00:00 | | 2004-11-08 | 45,60 | 1.190.000 | 45,73 | 43,96 | 44,30 | 00:00:00 | | 2004-11-09 | 45,76 | 519.600 | 46,24 | 45,13 | 45,77 | 00:00:00 | | 2004-11-10 | 48,05 | 4.004.100 | 48,20 | 45,77 | 46,00 | 00:00:00 | | 2004-11-11 | 48,46 | 2.007.400 | 49,08 | 47,70 | 47,90 | 00:00:00 | | 2004-11-12 | 46,60 | 1.332.300 | 48,85 | 46,30 | 48,40 | 00:00:00 | | 2004-11-15 | 46,51 | 601.500 | 47,72 | 46,36 | 47,29 | 00:00:00 | | 2004-11-16 | 45,80 | 372.500 | 47,14 | 45,75 | 46,75 | 00:00:00 | | 2004-11-17 | 47,50 | 643.700 | 47,50 | 46,03 | 46,09 | 00:00:00 | | 2004-11-18 | 47,23 | 358.800 | 47,70 | 46,88 | 47,32 | 00:00:00 | | 2004-11-19 | 47,27 | 672.400 | 48,09 | 46,90 | 47,50 | 00:00:00 | | 2004-11-22 | 46,85 | 299.500 | 46,90 | 46,43 | 46,89 | 00:00:00 | | 2004-11-23 | 45,07 | 1.038.600 | 47,55 | 44,95 | 47,48 | 00:00:00 | | 2004-11-24 | 45,52 | 412.800 | 45,83 | 45,00 | 45,50 | 00:00:00 | | 2004-11-25 | 46,10 | 337.500 | 46,17 | 45,39 | 45,55 | 00:00:00 | | 2004-11-26 | 45,59 | 125.900 | 45,99 | 45,43 | 45,99 | 00:00:00 | | 2004-11-29 | 45,50 | 206.700 | 46,20 | 45,50 | 45,80 | 00:00:00 | | 2004-11-30 | 45,36 | 215.400 | 45,78 | 44,80 | 45,70 | 00:00:00 | | 2004-12-01 | 43,24 | 3.775.000 | 44,10 | 42,82 | 44,00 | 00:00:00 | | 2004-12-02 | 43,38 | 847.000 | 43,71 | 43,15 | 43,71 | 00:00:00 | | 2004-12-03 | 43,07 | 695.700 | 43,62 | 42,81 | 43,60 | 00:00:00 | | 2004-12-06 | 42,56 | 981.300 | 42,97 | 42,10 | 42,97 | 00:00:00 | | 2004-12-07 | 43,00 | 558.400 | 43,08 | 42,28 | 42,60 | 00:00:00 | | 2004-12-08 | 42,16 | 286.100 | 42,80 | 42,11 | 42,69 | 00:00:00 | | 2004-12-09 | 41,70 | 574.100 | 42,35 | 41,64 | 42,02 | 00:00:00 | | 2004-12-10 | 40,60 | 1.677.300 | 42,00 | 40,10 | 41,81 | 00:00:00 | | 2004-12-13 | 39,45 | 1.128.800 | 40,87 | 39,45 | 40,87 | 00:00:00 | | 2004-12-14 | 38,16 | 2.077.000 | 39,40 | 37,83 | 39,40 | 00:00:00 | | 2004-12-15 | 42,04 | 3.073.100 | 42,04 | 40,08 | 40,63 | 00:00:00 | | 2004-12-16 | 41,21 | 1.617.500 | 42,63 | 40,92 | 42,20 | 00:00:00 | | 2004-12-17 | 39,67 | 1.176.000 | 41,00 | 39,67 | 40,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
