|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-29 | 35,70 | 370.700 | 36,00 | 35,65 | 35,92 | 00:00:00 | | 2005-08-01 | 35,85 | 364.000 | 36,00 | 35,70 | 35,75 | 00:00:00 | | 2005-08-02 | 35,90 | 313.900 | 35,95 | 35,79 | 35,85 | 00:00:00 | | 2005-08-03 | 36,19 | 828.900 | 36,47 | 35,81 | 36,00 | 00:00:00 | | 2005-08-04 | 35,10 | 678.100 | 36,30 | 35,10 | 36,13 | 00:00:00 | | 2005-08-05 | 35,25 | 321.500 | 35,60 | 35,00 | 35,01 | 00:00:00 | | 2005-08-08 | 35,14 | 196.100 | 35,59 | 35,06 | 35,19 | 00:00:00 | | 2005-08-09 | 34,82 | 361.100 | 35,16 | 34,76 | 35,12 | 00:00:00 | | 2005-08-10 | 34,66 | 446.700 | 34,96 | 34,60 | 34,96 | 00:00:00 | | 2005-08-11 | 34,72 | 324.100 | 34,80 | 34,40 | 34,62 | 00:00:00 | | 2005-08-12 | 34,43 | 204.900 | 34,73 | 34,31 | 34,46 | 00:00:00 | | 2005-08-15 | 34,43 | 0 | 34,43 | 34,43 | 34,43 | 00:00:00 | | 2005-08-16 | 34,59 | 342.400 | 35,00 | 34,45 | 34,67 | 00:00:00 | | 2005-08-17 | 34,59 | 285.500 | 34,68 | 34,41 | 34,50 | 00:00:00 | | 2005-08-18 | 34,40 | 208.300 | 34,76 | 34,31 | 34,76 | 00:00:00 | | 2005-08-19 | 34,84 | 272.300 | 34,86 | 34,53 | 34,64 | 00:00:00 | | 2005-08-22 | 35,13 | 304.600 | 35,17 | 34,75 | 34,86 | 00:00:00 | | 2005-08-23 | 34,78 | 217.700 | 35,04 | 34,58 | 35,03 | 00:00:00 | | 2005-08-24 | 35,65 | 851.900 | 35,69 | 34,76 | 34,82 | 00:00:00 | | 2005-08-25 | 35,00 | 496.500 | 35,64 | 34,86 | 35,64 | 00:00:00 | | 2005-08-26 | 34,75 | 339.000 | 35,29 | 34,60 | 35,14 | 00:00:00 | | 2005-08-29 | 35,10 | 234.400 | 35,34 | 34,50 | 34,61 | 00:00:00 | | 2005-08-30 | 35,31 | 642.600 | 35,42 | 35,11 | 35,30 | 00:00:00 | | 2005-08-31 | 34,90 | 726.800 | 35,62 | 34,60 | 35,25 | 00:00:00 | | 2005-09-01 | 34,58 | 541.700 | 34,89 | 34,50 | 34,70 | 00:00:00 | | 2005-09-02 | 34,74 | 287.200 | 34,79 | 34,50 | 34,50 | 00:00:00 | | 2005-09-05 | 34,80 | 146.300 | 34,83 | 34,65 | 34,70 | 00:00:00 | | 2005-09-06 | 34,84 | 532.700 | 34,90 | 34,60 | 34,80 | 00:00:00 | | 2005-09-07 | 35,29 | 691.400 | 35,32 | 34,72 | 34,85 | 00:00:00 | | 2005-09-08 | 35,09 | 497.200 | 35,49 | 34,94 | 35,38 | 00:00:00 | | 2005-09-09 | 36,45 | 2.591.200 | 36,56 | 35,62 | 35,70 | 00:00:00 | | 2005-09-12 | 37,29 | 2.428.900 | 37,59 | 36,61 | 36,70 | 00:00:00 | | 2005-09-13 | 36,95 | 1.023.800 | 37,49 | 36,82 | 37,35 | 00:00:00 | | 2005-09-14 | 37,79 | 1.165.500 | 37,89 | 37,05 | 37,05 | 00:00:00 | | 2005-09-15 | 38,00 | 1.014.000 | 38,14 | 37,50 | 37,65 | 00:00:00 | | 2005-09-16 | 38,50 | 1.656.000 | 38,78 | 38,05 | 38,13 | 00:00:00 | | 2005-09-19 | 37,91 | 665.900 | 38,56 | 37,71 | 38,56 | 00:00:00 | | 2005-09-20 | 37,84 | 542.200 | 38,19 | 37,59 | 37,82 | 00:00:00 | | 2005-09-21 | 37,58 | 451.900 | 37,87 | 37,32 | 37,62 | 00:00:00 | | 2005-09-22 | 36,82 | 484.400 | 37,39 | 36,81 | 37,21 | 00:00:00 | | 2005-09-23 | 37,48 | 640.400 | 37,58 | 36,86 | 36,88 | 00:00:00 | | 2005-09-26 | 37,80 | 488.500 | 37,95 | 37,55 | 37,84 | 00:00:00 | | 2005-09-27 | 37,25 | 347.500 | 37,80 | 37,16 | 37,51 | 00:00:00 | | 2005-09-28 | 37,64 | 448.000 | 37,79 | 37,22 | 37,22 | 00:00:00 | | 2005-09-29 | 37,12 | 529.700 | 37,65 | 37,01 | 37,61 | 00:00:00 | | 2005-09-30 | 37,21 | 568.500 | 37,76 | 37,20 | 37,30 | 00:00:00 | | 2005-10-03 | 37,40 | 395.700 | 37,43 | 37,22 | 37,31 | 00:00:00 | | 2005-10-04 | 37,91 | 787.100 | 37,91 | 37,29 | 37,34 | 00:00:00 | | 2005-10-05 | 38,42 | 1.275.400 | 38,73 | 37,55 | 37,85 | 00:00:00 | | 2005-10-06 | 38,76 | 1.082.600 | 38,76 | 37,70 | 38,00 | 00:00:00 | | 2005-10-07 | 39,02 | 1.821.900 | 39,48 | 38,86 | 39,20 | 00:00:00 | | 2005-10-10 | 39,11 | 816.000 | 39,69 | 38,80 | 39,40 | 00:00:00 | | 2005-10-11 | 38,63 | 567.900 | 39,30 | 38,63 | 39,20 | 00:00:00 | | 2005-10-12 | 38,30 | 472.700 | 38,46 | 38,19 | 38,46 | 00:00:00 | | 2005-10-13 | 37,12 | 1.561.000 | 38,44 | 37,00 | 38,00 | 00:00:00 | | 2005-10-14 | 37,89 | 722.400 | 37,95 | 37,12 | 37,20 | 00:00:00 | | 2005-10-17 | 37,47 | 563.700 | 38,19 | 37,12 | 38,16 | 00:00:00 | | 2005-10-18 | 37,31 | 531.700 | 37,55 | 37,15 | 37,40 | 00:00:00 | | 2005-10-19 | 36,80 | 571.600 | 37,37 | 36,70 | 37,06 | 00:00:00 | | 2005-10-20 | 37,57 | 786.300 | 37,75 | 37,13 | 37,25 | 00:00:00 | | 2005-10-21 | 37,77 | 590.700 | 38,17 | 37,60 | 37,60 | 00:00:00 | | 2005-10-24 | 38,34 | 448.000 | 38,36 | 37,50 | 37,65 | 00:00:00 | | 2005-10-25 | 38,51 | 458.100 | 38,65 | 38,20 | 38,55 | 00:00:00 | | 2005-10-26 | 38,59 | 322.500 | 38,75 | 38,35 | 38,49 | 00:00:00 | | 2005-10-27 | 37,45 | 925.000 | 38,59 | 37,27 | 38,59 | 00:00:00 | | 2005-10-28 | 37,10 | 646.100 | 37,57 | 36,45 | 37,25 | 00:00:00 | | 2005-10-31 | 37,97 | 361.600 | 37,97 | 37,06 | 37,06 | 00:00:00 | | 2005-11-01 | 38,84 | 674.400 | 38,97 | 37,84 | 38,00 | 00:00:00 | | 2005-11-02 | 41,47 | 4.599.700 | 41,71 | 38,65 | 38,75 | 00:00:00 | | 2005-11-03 | 41,07 | 3.068.500 | 41,48 | 40,19 | 41,05 | 00:00:00 | | 2005-11-04 | 40,65 | 1.955.200 | 41,90 | 40,53 | 41,21 | 00:00:00 | | 2005-11-07 | 40,57 | 775.300 | 41,30 | 40,57 | 41,00 | 00:00:00 | | 2005-11-08 | 40,85 | 694.900 | 41,25 | 40,29 | 40,89 | 00:00:00 | | 2005-11-09 | 41,02 | 940.200 | 41,37 | 40,59 | 40,98 | 00:00:00 | | 2005-11-10 | 41,07 | 846.100 | 41,50 | 40,50 | 40,88 | 00:00:00 | | 2005-11-11 | 41,53 | 885.700 | 41,95 | 41,16 | 41,48 | 00:00:00 | | 2005-11-14 | 43,02 | 7.313.600 | 44,60 | 42,80 | 42,80 | 00:00:00 | | 2005-11-15 | 42,58 | 2.076.700 | 43,03 | 42,10 | 42,69 | 00:00:00 | | 2005-11-16 | 41,74 | 1.710.900 | 43,28 | 41,70 | 42,51 | 00:00:00 | | 2005-11-17 | 41,49 | 1.304.500 | 42,27 | 41,49 | 42,10 | 00:00:00 | | 2005-11-18 | 41,05 | 1.704.000 | 41,95 | 40,95 | 41,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
