|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-04-08 | 37,58 | 1.206.900 | 38,10 | 37,00 | 37,27 | 00:00:00 | | 2005-04-11 | 38,72 | 794.800 | 38,74 | 37,75 | 37,80 | 00:00:00 | | 2005-04-12 | 37,79 | 687.200 | 38,90 | 37,62 | 38,85 | 00:00:00 | | 2005-04-13 | 37,86 | 504.400 | 38,37 | 37,65 | 38,10 | 00:00:00 | | 2005-04-14 | 37,80 | 384.700 | 37,87 | 37,30 | 37,57 | 00:00:00 | | 2005-04-15 | 36,53 | 579.500 | 37,23 | 36,40 | 37,23 | 00:00:00 | | 2005-04-18 | 35,72 | 1.004.000 | 36,67 | 34,98 | 35,50 | 00:00:00 | | 2005-04-19 | 36,00 | 546.600 | 36,37 | 35,55 | 36,05 | 00:00:00 | | 2005-04-20 | 36,15 | 392.500 | 36,45 | 35,79 | 36,15 | 00:00:00 | | 2005-04-21 | 36,15 | 412.600 | 36,70 | 35,90 | 35,90 | 00:00:00 | | 2005-04-22 | 36,40 | 449.400 | 36,65 | 36,25 | 36,55 | 00:00:00 | | 2005-04-25 | 36,36 | 143.600 | 36,40 | 35,81 | 36,40 | 00:00:00 | | 2005-04-26 | 36,09 | 232.800 | 36,53 | 35,92 | 36,53 | 00:00:00 | | 2005-04-27 | 35,58 | 423.900 | 36,21 | 35,34 | 35,90 | 00:00:00 | | 2005-04-28 | 34,68 | 529.900 | 35,89 | 34,60 | 35,89 | 00:00:00 | | 2005-04-29 | 34,55 | 732.800 | 35,50 | 34,50 | 34,50 | 00:00:00 | | 2005-05-02 | 35,08 | 374.000 | 35,37 | 34,88 | 34,90 | 00:00:00 | | 2005-05-03 | 34,15 | 674.400 | 35,00 | 34,15 | 34,98 | 00:00:00 | | 2005-05-04 | 34,65 | 530.600 | 34,79 | 34,25 | 34,37 | 00:00:00 | | 2005-05-05 | 36,13 | 1.034.800 | 36,33 | 34,92 | 35,00 | 00:00:00 | | 2005-05-06 | 35,70 | 827.700 | 36,50 | 35,35 | 36,10 | 00:00:00 | | 2005-05-09 | 36,70 | 935.000 | 37,05 | 35,50 | 35,53 | 00:00:00 | | 2005-05-10 | 35,91 | 733.600 | 37,23 | 35,70 | 36,90 | 00:00:00 | | 2005-05-11 | 35,97 | 311.800 | 36,25 | 35,81 | 35,93 | 00:00:00 | | 2005-05-12 | 36,20 | 454.700 | 36,61 | 36,10 | 36,20 | 00:00:00 | | 2005-05-13 | 37,12 | 1.059.800 | 37,30 | 36,00 | 36,01 | 00:00:00 | | 2005-05-16 | 37,72 | 705.700 | 37,90 | 36,89 | 37,23 | 00:00:00 | | 2005-05-17 | 36,76 | 851.900 | 38,05 | 36,68 | 37,90 | 00:00:00 | | 2005-05-18 | 37,02 | 402.600 | 37,17 | 36,55 | 37,02 | 00:00:00 | | 2005-05-19 | 36,95 | 344.600 | 37,28 | 36,80 | 37,22 | 00:00:00 | | 2005-05-20 | 36,50 | 447.700 | 37,04 | 36,35 | 36,92 | 00:00:00 | | 2005-05-23 | 36,08 | 632.600 | 36,55 | 35,92 | 36,50 | 00:00:00 | | 2005-05-24 | 35,35 | 522.300 | 36,10 | 35,26 | 36,00 | 00:00:00 | | 2005-05-25 | 35,30 | 607.800 | 35,79 | 34,94 | 35,36 | 00:00:00 | | 2005-05-26 | 36,00 | 432.900 | 36,00 | 35,35 | 35,48 | 00:00:00 | | 2005-05-27 | 35,79 | 238.400 | 36,15 | 35,54 | 36,10 | 00:00:00 | | 2005-05-30 | 35,55 | 121.500 | 35,93 | 35,49 | 35,80 | 00:00:00 | | 2005-05-31 | 35,49 | 262.500 | 35,79 | 35,37 | 35,68 | 00:00:00 | | 2005-06-01 | 35,09 | 609.500 | 35,59 | 34,90 | 35,42 | 00:00:00 | | 2005-06-02 | 35,03 | 229.200 | 35,35 | 34,85 | 34,95 | 00:00:00 | | 2005-06-03 | 35,00 | 305.600 | 35,10 | 34,81 | 35,00 | 00:00:00 | | 2005-06-06 | 34,81 | 527.700 | 35,05 | 34,55 | 34,99 | 00:00:00 | | 2005-06-07 | 34,78 | 1.040.900 | 35,05 | 34,28 | 34,70 | 00:00:00 | | 2005-06-08 | 35,50 | 1.133.900 | 35,90 | 34,63 | 34,73 | 00:00:00 | | 2005-06-09 | 36,05 | 810.900 | 36,30 | 35,57 | 35,66 | 00:00:00 | | 2005-06-10 | 35,70 | 290.800 | 36,31 | 35,51 | 36,25 | 00:00:00 | | 2005-06-13 | 35,07 | 439.400 | 35,80 | 35,01 | 35,60 | 00:00:00 | | 2005-06-14 | 35,08 | 296.700 | 35,26 | 34,83 | 35,00 | 00:00:00 | | 2005-06-15 | 34,85 | 434.400 | 35,27 | 34,85 | 35,27 | 00:00:00 | | 2005-06-16 | 35,09 | 451.600 | 35,35 | 34,87 | 34,87 | 00:00:00 | | 2005-06-17 | 34,32 | 1.081.900 | 35,19 | 34,21 | 35,10 | 00:00:00 | | 2005-06-20 | 34,50 | 442.600 | 34,69 | 34,31 | 34,35 | 00:00:00 | | 2005-06-21 | 34,75 | 371.800 | 34,97 | 34,38 | 34,57 | 00:00:00 | | 2005-06-22 | 34,63 | 472.900 | 35,08 | 34,54 | 34,76 | 00:00:00 | | 2005-06-23 | 34,50 | 339.800 | 34,79 | 34,35 | 34,65 | 00:00:00 | | 2005-06-24 | 33,94 | 582.200 | 34,30 | 33,55 | 34,30 | 00:00:00 | | 2005-06-27 | 33,33 | 422.000 | 33,90 | 33,33 | 33,80 | 00:00:00 | | 2005-06-28 | 35,10 | 1.542.800 | 35,25 | 33,40 | 33,46 | 00:00:00 | | 2005-06-29 | 35,50 | 829.800 | 35,88 | 35,22 | 35,22 | 00:00:00 | | 2005-06-30 | 35,80 | 573.600 | 35,84 | 35,40 | 35,60 | 00:00:00 | | 2005-07-01 | 36,23 | 835.700 | 36,24 | 35,30 | 35,67 | 00:00:00 | | 2005-07-04 | 36,11 | 366.100 | 36,37 | 35,75 | 36,28 | 00:00:00 | | 2005-07-05 | 35,60 | 490.000 | 36,20 | 35,11 | 36,11 | 00:00:00 | | 2005-07-06 | 35,80 | 650.500 | 35,96 | 35,63 | 35,65 | 00:00:00 | | 2005-07-07 | 35,44 | 1.859.800 | 36,57 | 33,70 | 36,15 | 00:00:00 | | 2005-07-08 | 35,07 | 974.300 | 36,10 | 34,96 | 35,79 | 00:00:00 | | 2005-07-11 | 35,50 | 687.100 | 35,73 | 35,27 | 35,49 | 00:00:00 | | 2005-07-12 | 35,60 | 378.600 | 35,94 | 35,37 | 35,57 | 00:00:00 | | 2005-07-13 | 35,42 | 393.500 | 35,78 | 35,26 | 35,70 | 00:00:00 | | 2005-07-14 | 35,07 | 551.500 | 35,69 | 35,00 | 35,60 | 00:00:00 | | 2005-07-15 | 34,80 | 798.700 | 35,41 | 34,70 | 35,41 | 00:00:00 | | 2005-07-18 | 34,42 | 612.800 | 35,00 | 34,28 | 34,90 | 00:00:00 | | 2005-07-19 | 35,30 | 761.100 | 35,30 | 34,46 | 34,49 | 00:00:00 | | 2005-07-20 | 35,29 | 639.300 | 35,65 | 35,11 | 35,65 | 00:00:00 | | 2005-07-21 | 35,13 | 590.100 | 35,62 | 34,82 | 35,49 | 00:00:00 | | 2005-07-22 | 35,35 | 428.500 | 35,48 | 34,97 | 34,98 | 00:00:00 | | 2005-07-25 | 35,30 | 228.100 | 35,38 | 35,05 | 35,36 | 00:00:00 | | 2005-07-26 | 35,36 | 332.400 | 35,47 | 35,03 | 35,08 | 00:00:00 | | 2005-07-27 | 35,74 | 1.068.200 | 35,90 | 35,15 | 35,15 | 00:00:00 | | 2005-07-28 | 35,86 | 265.000 | 36,07 | 35,62 | 35,80 | 00:00:00 | | 2005-07-29 | 35,70 | 370.700 | 36,00 | 35,65 | 35,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
