|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-09-01 | 184,00 | 277.600 | 185,50 | 174,50 | 175,00 | 00:00:00 | | 2000-09-04 | 184,20 | 98.100 | 187,00 | 182,15 | 185,00 | 00:00:00 | | 2000-09-05 | 184,00 | 124.500 | 189,40 | 181,25 | 184,95 | 00:00:00 | | 2000-09-06 | 184,65 | 51.100 | 186,00 | 181,70 | 182,50 | 00:00:00 | | 2000-09-07 | 182,00 | 36.900 | 183,80 | 179,85 | 180,10 | 00:00:00 | | 2000-09-08 | 179,45 | 45.000 | 185,00 | 178,40 | 185,00 | 00:00:00 | | 2000-09-11 | 182,40 | 35.800 | 183,85 | 177,50 | 179,30 | 00:00:00 | | 2000-09-12 | 178,00 | 41.500 | 181,75 | 178,00 | 180,00 | 00:00:00 | | 2000-09-13 | 178,00 | 0 | 178,00 | 178,00 | 178,00 | 00:00:00 | | 2000-09-14 | 184,95 | 53.700 | 185,00 | 177,80 | 179,85 | 00:00:00 | | 2000-09-15 | 185,10 | 117.100 | 187,20 | 183,00 | 184,75 | 00:00:00 | | 2000-09-18 | 178,00 | 39.800 | 184,65 | 178,00 | 184,50 | 00:00:00 | | 2000-09-19 | 174,00 | 86.500 | 182,80 | 171,00 | 177,65 | 00:00:00 | | 2000-09-20 | 172,30 | 56.700 | 179,50 | 172,15 | 179,00 | 00:00:00 | | 2000-09-21 | 169,05 | 64.500 | 178,00 | 169,05 | 175,10 | 00:00:00 | | 2000-09-22 | 166,50 | 76.400 | 169,45 | 165,95 | 169,00 | 00:00:00 | | 2000-09-25 | 174,80 | 50.000 | 175,15 | 168,50 | 170,50 | 00:00:00 | | 2000-09-26 | 169,70 | 29.200 | 173,75 | 169,15 | 173,40 | 00:00:00 | | 2000-09-27 | 168,85 | 34.400 | 171,00 | 168,00 | 169,70 | 00:00:00 | | 2000-09-28 | 166,00 | 36.600 | 170,00 | 165,50 | 167,50 | 00:00:00 | | 2000-09-29 | 166,60 | 34.000 | 170,40 | 166,00 | 170,00 | 00:00:00 | | 2000-10-02 | 165,75 | 33.400 | 167,00 | 165,00 | 166,90 | 00:00:00 | | 2000-10-03 | 167,00 | 25.600 | 167,70 | 164,50 | 165,00 | 00:00:00 | | 2000-10-04 | 164,00 | 29.200 | 167,10 | 163,50 | 166,00 | 00:00:00 | | 2000-10-05 | 162,00 | 30.800 | 165,95 | 161,50 | 165,95 | 00:00:00 | | 2000-10-06 | 154,00 | 102.500 | 161,00 | 154,00 | 161,00 | 00:00:00 | | 2000-10-09 | 142,95 | 78.200 | 156,55 | 142,00 | 154,00 | 00:00:00 | | 2000-10-10 | 146,70 | 83.200 | 152,50 | 145,00 | 150,00 | 00:00:00 | | 2000-10-11 | 136,70 | 149.900 | 146,00 | 135,00 | 145,00 | 00:00:00 | | 2000-10-12 | 140,00 | 87.800 | 145,00 | 138,05 | 140,00 | 00:00:00 | | 2000-10-13 | 142,25 | 73.100 | 144,00 | 136,00 | 138,00 | 00:00:00 | | 2000-10-16 | 146,10 | 59.500 | 147,50 | 143,30 | 147,00 | 00:00:00 | | 2000-10-17 | 147,70 | 86.500 | 148,50 | 143,70 | 145,50 | 00:00:00 | | 2000-10-18 | 150,50 | 56.900 | 151,00 | 143,00 | 143,00 | 00:00:00 | | 2000-10-19 | 155,00 | 35.700 | 155,00 | 151,05 | 152,00 | 00:00:00 | | 2000-10-20 | 153,05 | 55.800 | 158,00 | 148,80 | 156,40 | 00:00:00 | | 2000-10-23 | 148,30 | 43.200 | 152,75 | 147,50 | 150,55 | 00:00:00 | | 2000-10-24 | 148,30 | 0 | 148,30 | 148,30 | 148,30 | 00:00:00 | | 2000-10-25 | 152,00 | 20.900 | 153,00 | 150,05 | 151,00 | 00:00:00 | | 2000-10-26 | 149,50 | 40.000 | 152,15 | 148,20 | 149,50 | 00:00:00 | | 2000-10-27 | 153,00 | 36.400 | 155,00 | 150,50 | 152,50 | 00:00:00 | | 2000-10-30 | 150,50 | 20.400 | 154,00 | 150,00 | 153,00 | 00:00:00 | | 2000-10-31 | 150,50 | 0 | 150,50 | 150,50 | 150,50 | 00:00:00 | | 2000-11-01 | 151,10 | 7.000 | 153,00 | 150,25 | 152,85 | 00:00:00 | | 2000-11-02 | 150,20 | 25.900 | 152,75 | 149,30 | 152,00 | 00:00:00 | | 2000-11-03 | 151,80 | 22.700 | 153,00 | 149,60 | 151,80 | 00:00:00 | | 2000-11-06 | 150,10 | 27.000 | 152,45 | 150,00 | 151,00 | 00:00:00 | | 2000-11-07 | 148,00 | 34.800 | 150,90 | 146,15 | 150,90 | 00:00:00 | | 2000-11-08 | 146,25 | 33.400 | 150,00 | 146,00 | 148,50 | 00:00:00 | | 2000-11-09 | 142,70 | 49.000 | 144,90 | 142,10 | 144,90 | 00:00:00 | | 2000-11-10 | 140,05 | 69.400 | 144,30 | 138,00 | 143,20 | 00:00:00 | | 2000-11-13 | 136,55 | 56.900 | 140,00 | 135,20 | 139,00 | 00:00:00 | | 2000-11-14 | 136,55 | 0 | 136,55 | 136,55 | 136,55 | 00:00:00 | | 2000-11-15 | 141,45 | 34.100 | 144,20 | 140,50 | 143,50 | 00:00:00 | | 2000-11-16 | 139,50 | 23.500 | 141,95 | 139,00 | 141,95 | 00:00:00 | | 2000-11-17 | 139,00 | 30.200 | 140,80 | 138,00 | 139,00 | 00:00:00 | | 2000-11-20 | 136,10 | 28.800 | 141,65 | 136,10 | 140,00 | 00:00:00 | | 2000-11-21 | 137,35 | 27.000 | 139,00 | 136,70 | 136,70 | 00:00:00 | | 2000-11-22 | 134,50 | 50.600 | 140,00 | 134,40 | 137,35 | 00:00:00 | | 2000-11-23 | 137,20 | 18.400 | 138,95 | 136,00 | 136,50 | 00:00:00 | | 2000-11-24 | 138,40 | 27.000 | 139,50 | 136,50 | 139,00 | 00:00:00 | | 2000-11-27 | 137,40 | 29.300 | 139,80 | 137,05 | 139,80 | 00:00:00 | | 2000-11-28 | 133,55 | 34.900 | 137,10 | 133,55 | 137,10 | 00:00:00 | | 2000-11-29 | 135,00 | 33.200 | 135,00 | 132,50 | 133,00 | 00:00:00 | | 2000-11-30 | 130,20 | 40.300 | 134,00 | 130,00 | 133,00 | 00:00:00 | | 2000-12-01 | 133,15 | 22.000 | 133,80 | 131,00 | 133,80 | 00:00:00 | | 2000-12-04 | 127,25 | 39.000 | 133,00 | 126,00 | 133,00 | 00:00:00 | | 2000-12-05 | 127,50 | 32.200 | 130,90 | 126,55 | 129,85 | 00:00:00 | | 2000-12-06 | 126,70 | 43.100 | 134,50 | 126,05 | 132,10 | 00:00:00 | | 2000-12-07 | 121,00 | 45.300 | 127,00 | 120,50 | 125,50 | 00:00:00 | | 2000-12-08 | 121,00 | 19.000 | 122,20 | 120,00 | 121,95 | 00:00:00 | | 2000-12-11 | 120,15 | 35.500 | 122,85 | 120,15 | 121,00 | 00:00:00 | | 2000-12-12 | 116,65 | 68.200 | 120,95 | 115,80 | 120,10 | 00:00:00 | | 2000-12-13 | 110,20 | 66.600 | 116,00 | 110,15 | 115,05 | 00:00:00 | | 2000-12-14 | 101,80 | 105.100 | 110,00 | 100,10 | 110,00 | 00:00:00 | | 2000-12-15 | 101,00 | 81.400 | 104,00 | 98,00 | 100,00 | 00:00:00 | | 2000-12-18 | 103,00 | 67.300 | 104,00 | 100,25 | 103,85 | 00:00:00 | | 2000-12-19 | 101,00 | 63.000 | 102,80 | 94,00 | 102,80 | 00:00:00 | | 2000-12-20 | 94,20 | 53.400 | 97,50 | 94,00 | 94,50 | 00:00:00 | | 2000-12-21 | 93,90 | 56.500 | 97,55 | 88,50 | 90,20 | 00:00:00 | | 2000-12-22 | 98,15 | 34.400 | 98,35 | 96,00 | 96,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
