|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-17 | 39,67 | 1.176.000 | 41,00 | 39,67 | 40,90 | 00:00:00 | | 2004-12-20 | 40,96 | 915.800 | 41,28 | 39,45 | 39,70 | 00:00:00 | | 2004-12-21 | 40,92 | 884.500 | 41,74 | 40,52 | 40,70 | 00:00:00 | | 2004-12-22 | 41,54 | 691.000 | 41,79 | 41,16 | 41,55 | 00:00:00 | | 2004-12-23 | 41,84 | 487.800 | 41,95 | 41,30 | 41,49 | 00:00:00 | | 2004-12-24 | 41,84 | 0 | 41,84 | 41,84 | 41,84 | 00:00:00 | | 2004-12-27 | 42,25 | 423.800 | 42,38 | 41,71 | 41,97 | 00:00:00 | | 2004-12-28 | 42,60 | 469.900 | 42,69 | 42,29 | 42,29 | 00:00:00 | | 2004-12-29 | 42,45 | 562.300 | 42,83 | 42,01 | 42,70 | 00:00:00 | | 2004-12-30 | 42,38 | 494.100 | 42,99 | 42,18 | 42,49 | 00:00:00 | | 2004-12-31 | 42,38 | 0 | 42,38 | 42,38 | 42,38 | 00:00:00 | | 2005-01-03 | 42,23 | 340.200 | 42,75 | 42,16 | 42,42 | 00:00:00 | | 2005-01-04 | 42,19 | 534.400 | 42,37 | 41,80 | 42,00 | 00:00:00 | | 2005-01-05 | 41,78 | 690.500 | 41,89 | 41,41 | 41,71 | 00:00:00 | | 2005-01-06 | 41,84 | 210.400 | 42,07 | 41,66 | 41,68 | 00:00:00 | | 2005-01-07 | 42,30 | 491.000 | 42,46 | 41,80 | 41,80 | 00:00:00 | | 2005-01-10 | 42,10 | 295.200 | 42,48 | 41,90 | 42,30 | 00:00:00 | | 2005-01-11 | 41,37 | 634.100 | 42,15 | 41,09 | 42,10 | 00:00:00 | | 2005-01-12 | 39,90 | 1.220.900 | 41,54 | 39,62 | 41,40 | 00:00:00 | | 2005-01-13 | 40,20 | 2.230.600 | 40,91 | 38,70 | 40,40 | 00:00:00 | | 2005-01-14 | 40,20 | 386.400 | 40,73 | 40,00 | 40,35 | 00:00:00 | | 2005-01-17 | 37,50 | 3.537.500 | 38,20 | 36,70 | 37,30 | 00:00:00 | | 2005-01-18 | 38,00 | 1.266.700 | 38,10 | 37,38 | 37,65 | 00:00:00 | | 2005-01-19 | 37,98 | 619.900 | 38,28 | 37,83 | 38,28 | 00:00:00 | | 2005-01-20 | 37,92 | 455.800 | 37,97 | 37,48 | 37,70 | 00:00:00 | | 2005-01-21 | 37,80 | 398.200 | 38,09 | 37,75 | 38,06 | 00:00:00 | | 2005-01-24 | 36,95 | 783.000 | 37,70 | 36,81 | 37,70 | 00:00:00 | | 2005-01-25 | 37,65 | 406.200 | 37,74 | 36,61 | 36,80 | 00:00:00 | | 2005-01-26 | 37,19 | 390.100 | 37,77 | 37,07 | 37,74 | 00:00:00 | | 2005-01-27 | 37,35 | 412.600 | 37,61 | 37,05 | 37,30 | 00:00:00 | | 2005-01-28 | 37,25 | 350.300 | 37,52 | 37,06 | 37,20 | 00:00:00 | | 2005-01-31 | 37,16 | 384.000 | 37,73 | 36,85 | 37,22 | 00:00:00 | | 2005-02-01 | 36,35 | 641.000 | 37,22 | 36,32 | 37,05 | 00:00:00 | | 2005-02-02 | 35,20 | 955.900 | 36,35 | 35,11 | 36,34 | 00:00:00 | | 2005-02-03 | 36,30 | 952.600 | 36,46 | 35,21 | 35,21 | 00:00:00 | | 2005-02-04 | 38,40 | 2.950.600 | 38,97 | 36,58 | 36,58 | 00:00:00 | | 2005-02-07 | 39,54 | 2.152.200 | 40,05 | 38,60 | 38,75 | 00:00:00 | | 2005-02-08 | 39,31 | 1.314.400 | 40,14 | 38,95 | 39,90 | 00:00:00 | | 2005-02-09 | 39,90 | 834.700 | 39,90 | 38,90 | 39,40 | 00:00:00 | | 2005-02-10 | 41,45 | 1.589.400 | 41,46 | 39,51 | 39,51 | 00:00:00 | | 2005-02-11 | 41,76 | 1.140.700 | 42,19 | 40,86 | 41,53 | 00:00:00 | | 2005-02-14 | 42,41 | 1.115.000 | 42,70 | 41,55 | 42,10 | 00:00:00 | | 2005-02-15 | 41,92 | 1.023.200 | 42,65 | 41,05 | 42,46 | 00:00:00 | | 2005-02-16 | 41,39 | 725.000 | 41,67 | 40,83 | 41,48 | 00:00:00 | | 2005-02-17 | 41,64 | 1.052.800 | 42,57 | 41,40 | 41,48 | 00:00:00 | | 2005-02-18 | 42,39 | 1.491.700 | 42,46 | 40,10 | 41,79 | 00:00:00 | | 2005-02-21 | 41,42 | 764.900 | 42,90 | 41,19 | 42,20 | 00:00:00 | | 2005-02-22 | 41,38 | 524.200 | 42,17 | 40,55 | 41,62 | 00:00:00 | | 2005-02-23 | 42,18 | 722.500 | 42,24 | 40,65 | 41,00 | 00:00:00 | | 2005-02-24 | 42,80 | 942.100 | 42,93 | 41,60 | 42,30 | 00:00:00 | | 2005-02-25 | 43,14 | 1.566.900 | 43,45 | 42,63 | 42,91 | 00:00:00 | | 2005-02-28 | 40,25 | 1.183.200 | 41,21 | 39,98 | 41,00 | 00:00:00 | | 2005-03-01 | 39,25 | 1.021.700 | 40,28 | 39,25 | 40,28 | 00:00:00 | | 2005-03-02 | 39,85 | 915.900 | 39,90 | 39,15 | 39,44 | 00:00:00 | | 2005-03-03 | 39,85 | 1.085.000 | 39,96 | 39,65 | 39,80 | 00:00:00 | | 2005-03-04 | 40,50 | 1.219.100 | 40,67 | 39,31 | 39,78 | 00:00:00 | | 2005-03-07 | 41,00 | 1.211.800 | 41,15 | 40,13 | 40,50 | 00:00:00 | | 2005-03-08 | 41,87 | 2.038.300 | 42,02 | 40,75 | 41,00 | 00:00:00 | | 2005-03-09 | 41,53 | 1.659.400 | 42,24 | 41,20 | 41,86 | 00:00:00 | | 2005-03-10 | 41,45 | 943.900 | 42,00 | 40,67 | 41,40 | 00:00:00 | | 2005-03-11 | 41,49 | 478.700 | 41,93 | 40,91 | 41,65 | 00:00:00 | | 2005-03-14 | 40,20 | 766.900 | 41,48 | 40,06 | 41,30 | 00:00:00 | | 2005-03-15 | 39,87 | 1.454.300 | 40,55 | 39,32 | 40,00 | 00:00:00 | | 2005-03-16 | 39,60 | 554.000 | 40,38 | 39,52 | 39,63 | 00:00:00 | | 2005-03-17 | 39,90 | 408.600 | 40,00 | 39,30 | 39,70 | 00:00:00 | | 2005-03-18 | 40,55 | 689.000 | 40,67 | 39,90 | 40,05 | 00:00:00 | | 2005-03-21 | 39,60 | 396.000 | 40,59 | 39,51 | 40,50 | 00:00:00 | | 2005-03-22 | 39,73 | 465.200 | 40,02 | 39,23 | 39,60 | 00:00:00 | | 2005-03-23 | 39,23 | 455.100 | 39,51 | 39,08 | 39,40 | 00:00:00 | | 2005-03-24 | 39,45 | 356.600 | 39,56 | 39,18 | 39,34 | 00:00:00 | | 2005-03-25 | 39,45 | 0 | 39,45 | 39,45 | 39,45 | 00:00:00 | | 2005-03-28 | 39,45 | 0 | 39,45 | 39,45 | 39,45 | 00:00:00 | | 2005-03-29 | 38,60 | 595.700 | 39,42 | 38,57 | 39,42 | 00:00:00 | | 2005-03-30 | 37,36 | 1.380.600 | 38,61 | 37,22 | 38,55 | 00:00:00 | | 2005-03-31 | 37,75 | 894.700 | 37,95 | 37,50 | 37,75 | 00:00:00 | | 2005-04-01 | 38,07 | 450.600 | 38,42 | 37,81 | 37,90 | 00:00:00 | | 2005-04-04 | 36,90 | 922.300 | 38,10 | 36,64 | 37,99 | 00:00:00 | | 2005-04-05 | 37,00 | 470.900 | 37,20 | 36,65 | 37,19 | 00:00:00 | | 2005-04-06 | 37,35 | 376.600 | 37,60 | 36,94 | 36,94 | 00:00:00 | | 2005-04-07 | 36,88 | 398.600 | 37,49 | 36,70 | 37,35 | 00:00:00 | | 2005-04-08 | 37,58 | 1.206.900 | 38,10 | 37,00 | 37,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
