|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-18 | 41,05 | 1.704.000 | 41,95 | 40,95 | 41,95 | 00:00:00 | | 2005-11-21 | 39,85 | 2.480.000 | 40,50 | 39,48 | 40,49 | 00:00:00 | | 2005-11-22 | 41,32 | 3.286.700 | 41,77 | 39,65 | 40,15 | 00:00:00 | | 2005-11-23 | 41,85 | 1.431.000 | 42,14 | 41,40 | 41,65 | 00:00:00 | | 2005-11-24 | 41,25 | 695.100 | 42,07 | 41,05 | 42,00 | 00:00:00 | | 2005-11-25 | 41,10 | 521.200 | 41,86 | 41,05 | 41,30 | 00:00:00 | | 2005-11-28 | 40,10 | 1.115.700 | 41,71 | 40,05 | 41,59 | 00:00:00 | | 2005-11-29 | 39,99 | 1.549.900 | 40,30 | 39,00 | 40,00 | 00:00:00 | | 2005-11-30 | 39,79 | 654.600 | 40,20 | 39,37 | 39,95 | 00:00:00 | | 2005-12-01 | 40,79 | 1.730.700 | 41,54 | 40,59 | 40,90 | 00:00:00 | | 2005-12-02 | 40,01 | 1.374.400 | 41,40 | 39,75 | 41,30 | 00:00:00 | | 2005-12-05 | 39,68 | 1.078.100 | 40,56 | 39,55 | 40,31 | 00:00:00 | | 2005-12-06 | 39,73 | 803.600 | 39,99 | 39,52 | 39,95 | 00:00:00 | | 2005-12-07 | 40,09 | 1.110.100 | 40,37 | 39,65 | 39,80 | 00:00:00 | | 2005-12-08 | 40,00 | 412.900 | 40,25 | 39,80 | 39,80 | 00:00:00 | | 2005-12-09 | 40,45 | 684.900 | 40,64 | 39,87 | 39,87 | 00:00:00 | | 2005-12-12 | 40,37 | 352.200 | 40,77 | 40,20 | 40,70 | 00:00:00 | | 2005-12-13 | 40,37 | 386.500 | 40,66 | 40,10 | 40,26 | 00:00:00 | | 2005-12-14 | 40,35 | 218.200 | 40,43 | 40,15 | 40,25 | 00:00:00 | | 2005-12-15 | 39,70 | 552.400 | 40,29 | 39,65 | 40,23 | 00:00:00 | | 2005-12-16 | 39,82 | 733.600 | 39,96 | 39,51 | 39,61 | 00:00:00 | | 2005-12-19 | 39,80 | 304.300 | 40,00 | 39,60 | 39,69 | 00:00:00 | | 2005-12-20 | 39,10 | 644.400 | 39,76 | 39,06 | 39,62 | 00:00:00 | | 2005-12-21 | 38,64 | 1.249.600 | 39,28 | 38,45 | 39,06 | 00:00:00 | | 2005-12-22 | 38,80 | 418.300 | 39,10 | 38,30 | 38,50 | 00:00:00 | | 2005-12-23 | 38,75 | 240.100 | 38,95 | 38,51 | 38,74 | 00:00:00 | | 2005-12-26 | 38,75 | 0 | 38,75 | 38,75 | 38,75 | 00:00:00 | | 2005-12-27 | 38,56 | 164.900 | 38,94 | 38,56 | 38,71 | 00:00:00 | | 2005-12-28 | 38,30 | 217.900 | 38,57 | 38,03 | 38,57 | 00:00:00 | | 2005-12-29 | 39,11 | 437.500 | 39,19 | 38,55 | 38,59 | 00:00:00 | | 2005-12-30 | 38,60 | 303.400 | 39,19 | 38,40 | 39,19 | 00:00:00 | | 2006-01-02 | 38,90 | 92.600 | 38,98 | 38,62 | 38,65 | 00:00:00 | | 2006-01-03 | 39,07 | 503.600 | 39,35 | 38,85 | 38,85 | 00:00:00 | | 2006-01-04 | 40,72 | 1.631.800 | 40,90 | 39,26 | 39,26 | 00:00:00 | | 2006-01-05 | 40,70 | 1.285.900 | 41,80 | 40,66 | 40,93 | 00:00:00 | | 2006-01-06 | 41,12 | 368.300 | 41,40 | 40,81 | 41,04 | 00:00:00 | | 2006-01-09 | 41,02 | 651.300 | 41,64 | 40,67 | 41,60 | 00:00:00 | | 2006-01-10 | 41,33 | 552.900 | 41,34 | 40,73 | 41,19 | 00:00:00 | | 2006-01-11 | 41,79 | 888.700 | 41,84 | 41,30 | 41,49 | 00:00:00 | | 2006-01-12 | 41,50 | 623.600 | 41,79 | 40,94 | 41,79 | 00:00:00 | | 2006-01-13 | 40,75 | 655.600 | 41,35 | 40,75 | 41,19 | 00:00:00 | | 2006-01-16 | 41,46 | 851.100 | 41,70 | 41,12 | 41,12 | 00:00:00 | | 2006-01-17 | 40,90 | 514.900 | 41,45 | 40,85 | 41,28 | 00:00:00 | | 2006-01-18 | 41,25 | 880.800 | 41,40 | 40,25 | 40,45 | 00:00:00 | | 2006-01-19 | 40,90 | 932.000 | 41,68 | 40,53 | 41,60 | 00:00:00 | | 2006-01-20 | 40,20 | 1.790.200 | 41,48 | 39,12 | 41,05 | 00:00:00 | | 2006-01-23 | 40,29 | 797.900 | 40,46 | 39,31 | 39,40 | 00:00:00 | | 2006-01-24 | 40,27 | 386.600 | 40,60 | 40,06 | 40,45 | 00:00:00 | | 2006-01-25 | 40,62 | 1.243.800 | 41,44 | 40,50 | 40,97 | 00:00:00 | | 2006-01-26 | 41,21 | 854.200 | 41,21 | 40,52 | 40,75 | 00:00:00 | | 2006-01-27 | 40,80 | 436.300 | 41,48 | 40,69 | 41,38 | 00:00:00 | | 2006-01-30 | 40,72 | 381.300 | 41,07 | 40,60 | 40,99 | 00:00:00 | | 2006-01-31 | 39,82 | 1.175.100 | 40,90 | 39,77 | 40,84 | 00:00:00 | | 2006-02-01 | 40,85 | 1.269.400 | 40,96 | 39,97 | 39,97 | 00:00:00 | | 2006-02-02 | 41,00 | 1.608.200 | 41,50 | 40,87 | 41,07 | 00:00:00 | | 2006-02-03 | 41,15 | 1.267.500 | 41,39 | 41,00 | 41,18 | 00:00:00 | | 2006-02-06 | 40,80 | 716.400 | 41,20 | 40,75 | 41,20 | 00:00:00 | | 2006-02-07 | 42,90 | 2.903.100 | 43,00 | 41,09 | 41,09 | 00:00:00 | | 2006-02-08 | 41,50 | 3.883.400 | 43,63 | 41,23 | 42,55 | 00:00:00 | | 2006-02-09 | 42,11 | 1.098.400 | 42,33 | 41,56 | 41,90 | 00:00:00 | | 2006-02-10 | 41,52 | 701.900 | 41,99 | 41,40 | 41,95 | 00:00:00 | | 2006-02-13 | 42,00 | 1.271.500 | 42,33 | 41,65 | 42,11 | 00:00:00 | | 2006-02-14 | 41,53 | 653.500 | 42,14 | 41,44 | 42,06 | 00:00:00 | | 2006-02-15 | 41,21 | 427.700 | 41,87 | 41,13 | 41,64 | 00:00:00 | | 2006-02-16 | 41,08 | 2.439.400 | 41,44 | 40,09 | 41,30 | 00:00:00 | | 2006-02-17 | 41,63 | 4.333.500 | 42,14 | 39,66 | 40,50 | 00:00:00 | | 2006-02-20 | 41,24 | 1.021.100 | 41,65 | 40,85 | 41,65 | 00:00:00 | | 2006-02-21 | 40,75 | 1.617.300 | 41,52 | 40,65 | 41,16 | 00:00:00 | | 2006-02-22 | 41,18 | 1.337.400 | 41,31 | 40,46 | 40,60 | 00:00:00 | | 2006-02-23 | 41,49 | 822.000 | 41,49 | 40,95 | 41,25 | 00:00:00 | | 2006-02-24 | 40,86 | 605.600 | 41,44 | 40,83 | 41,44 | 00:00:00 | | 2006-02-27 | 40,81 | 259.600 | 41,00 | 40,75 | 41,00 | 00:00:00 | | 2006-02-28 | 40,48 | 626.000 | 40,90 | 40,20 | 40,90 | 00:00:00 | | 2006-03-01 | 41,05 | 719.300 | 41,25 | 40,33 | 40,33 | 00:00:00 | | 2006-03-02 | 41,18 | 851.600 | 41,41 | 41,01 | 41,15 | 00:00:00 | | 2006-03-03 | 41,60 | 876.700 | 41,61 | 40,91 | 41,10 | 00:00:00 | | 2006-03-06 | 41,57 | 1.237.100 | 41,94 | 41,20 | 41,50 | 00:00:00 | | 2006-03-07 | 41,23 | 508.600 | 41,52 | 41,03 | 41,35 | 00:00:00 | | 2006-03-08 | 40,80 | 424.100 | 41,48 | 40,62 | 41,40 | 00:00:00 | | 2006-03-09 | 40,87 | 195.500 | 41,20 | 40,78 | 41,19 | 00:00:00 | | 2006-03-10 | 40,95 | 383.900 | 41,10 | 40,60 | 40,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
