|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-07-04 | 35,05 | 375.000 | 35,27 | 34,71 | 35,20 | 00:00:00 | | 2006-07-05 | 34,16 | 504.600 | 35,22 | 34,16 | 35,00 | 00:00:00 | | 2006-07-06 | 33,50 | 1.262.100 | 34,24 | 33,49 | 34,00 | 00:00:00 | | 2006-07-07 | 33,10 | 898.500 | 33,68 | 32,99 | 33,44 | 00:00:00 | | 2006-07-10 | 33,25 | 323.400 | 33,46 | 33,10 | 33,16 | 00:00:00 | | 2006-07-11 | 32,60 | 914.800 | 33,33 | 32,54 | 33,21 | 00:00:00 | | 2006-07-12 | 32,51 | 1.241.600 | 33,43 | 32,39 | 32,79 | 00:00:00 | | 2006-07-13 | 32,30 | 1.175.800 | 33,30 | 32,24 | 32,96 | 00:00:00 | | 2006-07-14 | 31,85 | 668.800 | 32,44 | 31,81 | 32,13 | 00:00:00 | | 2006-07-17 | 31,20 | 713.600 | 31,97 | 31,06 | 31,97 | 00:00:00 | | 2006-07-18 | 30,91 | 518.200 | 31,46 | 30,82 | 31,06 | 00:00:00 | | 2006-07-19 | 31,50 | 767.100 | 31,54 | 30,78 | 31,00 | 00:00:00 | | 2006-07-20 | 31,78 | 583.800 | 31,90 | 31,36 | 31,90 | 00:00:00 | | 2006-07-21 | 30,90 | 605.000 | 31,73 | 30,73 | 31,73 | 00:00:00 | | 2006-07-24 | 31,13 | 514.600 | 31,25 | 30,74 | 30,76 | 00:00:00 | | 2006-07-25 | 30,96 | 298.400 | 31,38 | 30,90 | 31,22 | 00:00:00 | | 2006-07-26 | 30,93 | 490.700 | 31,48 | 30,82 | 31,15 | 00:00:00 | | 2006-07-27 | 30,39 | 1.012.600 | 31,18 | 30,32 | 31,04 | 00:00:00 | | 2006-07-28 | 30,07 | 668.700 | 30,39 | 29,92 | 30,22 | 00:00:00 | | 2006-07-31 | 30,29 | 444.700 | 30,40 | 30,10 | 30,10 | 00:00:00 | | 2006-08-01 | 30,24 | 526.000 | 30,77 | 30,21 | 30,30 | 00:00:00 | | 2006-08-02 | 30,29 | 679.200 | 30,45 | 30,00 | 30,36 | 00:00:00 | | 2006-08-03 | 30,10 | 349.600 | 30,44 | 30,06 | 30,35 | 00:00:00 | | 2006-08-04 | 31,52 | 1.904.500 | 31,72 | 30,10 | 30,29 | 00:00:00 | | 2006-08-07 | 30,69 | 965.300 | 31,93 | 30,61 | 31,49 | 00:00:00 | | 2006-08-08 | 30,61 | 455.500 | 31,25 | 30,55 | 30,79 | 00:00:00 | | 2006-08-09 | 30,35 | 657.700 | 30,84 | 30,22 | 30,61 | 00:00:00 | | 2006-08-10 | 29,84 | 654.400 | 30,38 | 29,72 | 30,20 | 00:00:00 | | 2006-08-11 | 29,15 | 837.600 | 30,04 | 29,14 | 29,97 | 00:00:00 | | 2006-08-14 | 29,12 | 434.600 | 29,48 | 29,06 | 29,31 | 00:00:00 | | 2006-08-16 | 29,25 | 460.300 | 29,39 | 29,10 | 29,33 | 00:00:00 | | 2006-08-17 | 29,30 | 497.100 | 29,68 | 29,22 | 29,30 | 00:00:00 | | 2006-08-18 | 29,05 | 499.300 | 29,45 | 29,04 | 29,26 | 00:00:00 | | 2006-08-21 | 29,06 | 361.900 | 29,27 | 29,02 | 29,03 | 00:00:00 | | 2006-08-22 | 28,90 | 459.800 | 29,35 | 28,83 | 29,11 | 00:00:00 | | 2006-08-23 | 28,95 | 530.500 | 29,10 | 28,75 | 28,87 | 00:00:00 | | 2006-08-24 | 29,40 | 745.700 | 29,56 | 28,88 | 28,90 | 00:00:00 | | 2006-08-25 | 30,76 | 1.854.500 | 31,07 | 29,48 | 29,52 | 00:00:00 | | 2006-08-28 | 31,30 | 870.800 | 31,46 | 30,61 | 30,85 | 00:00:00 | | 2006-08-29 | 30,78 | 860.900 | 31,47 | 30,72 | 31,45 | 00:00:00 | | 2006-08-30 | 30,63 | 528.200 | 31,10 | 30,53 | 30,94 | 00:00:00 | | 2006-08-31 | 30,37 | 695.900 | 30,78 | 30,11 | 30,78 | 00:00:00 | | 2006-09-01 | 30,87 | 605.400 | 31,09 | 30,35 | 30,35 | 00:00:00 | | 2006-09-04 | 31,25 | 533.600 | 31,29 | 31,00 | 31,10 | 00:00:00 | | 2006-09-05 | 31,17 | 411.900 | 31,30 | 30,92 | 31,30 | 00:00:00 | | 2006-09-06 | 30,80 | 328.200 | 31,27 | 30,79 | 31,20 | 00:00:00 | | 2006-09-07 | 30,56 | 267.800 | 30,80 | 30,50 | 30,74 | 00:00:00 | | 2006-09-08 | 31,17 | 452.300 | 31,17 | 30,70 | 30,79 | 00:00:00 | | 2006-09-11 | 32,82 | 3.002.800 | 33,17 | 31,31 | 31,37 | 00:00:00 | | 2006-09-12 | 32,78 | 1.632.700 | 33,23 | 31,83 | 33,05 | 00:00:00 | | 2006-09-13 | 32,55 | 760.200 | 32,93 | 32,33 | 32,88 | 00:00:00 | | 2006-09-14 | 31,50 | 1.534.000 | 32,52 | 31,44 | 32,50 | 00:00:00 | | 2006-09-15 | 33,64 | 4.453.700 | 33,84 | 31,62 | 31,65 | 00:00:00 | | 2006-09-18 | 34,40 | 2.923.400 | 34,54 | 33,15 | 33,86 | 00:00:00 | | 2006-09-19 | 34,98 | 4.175.800 | 35,46 | 34,55 | 34,87 | 00:00:00 | | 2006-09-20 | 34,83 | 1.276.900 | 35,27 | 34,51 | 34,87 | 00:00:00 | | 2006-09-21 | 35,40 | 1.147.100 | 35,40 | 34,71 | 34,89 | 00:00:00 | | 2006-09-22 | 34,50 | 1.261.200 | 35,22 | 34,22 | 35,22 | 00:00:00 | | 2006-09-25 | 35,05 | 1.394.300 | 35,30 | 34,34 | 34,45 | 00:00:00 | | 2006-09-26 | 35,37 | 1.130.900 | 35,40 | 34,90 | 35,17 | 00:00:00 | | 2006-09-27 | 36,03 | 1.381.900 | 36,17 | 35,50 | 35,60 | 00:00:00 | | 2006-09-28 | 36,08 | 1.207.400 | 36,48 | 35,70 | 36,30 | 00:00:00 | | 2006-09-29 | 35,75 | 1.049.000 | 36,25 | 35,69 | 36,08 | 00:00:00 | | 2006-10-02 | 35,44 | 835.700 | 36,03 | 35,26 | 35,83 | 00:00:00 | | 2006-10-03 | 36,14 | 2.139.400 | 36,33 | 34,75 | 35,25 | 00:00:00 | | 2006-10-04 | 36,74 | 2.193.600 | 37,05 | 36,06 | 36,30 | 00:00:00 | | 2006-10-05 | 36,55 | 1.114.300 | 37,16 | 36,52 | 36,92 | 00:00:00 | | 2006-10-06 | 36,30 | 1.201.800 | 36,74 | 36,07 | 36,73 | 00:00:00 | | 2006-10-09 | 36,85 | 1.638.900 | 37,23 | 36,66 | 37,06 | 00:00:00 | | 2006-10-11 | 37,80 | 1.237.500 | 37,92 | 37,33 | 37,65 | 00:00:00 | | 2006-10-12 | 39,03 | 3.649.400 | 39,16 | 38,37 | 38,37 | 00:00:00 | | 2006-10-13 | 39,20 | 2.007.200 | 39,46 | 38,67 | 39,38 | 00:00:00 | | 2006-10-16 | 39,29 | 1.490.500 | 39,85 | 39,20 | 39,31 | 00:00:00 | | 2006-10-17 | 38,24 | 1.476.100 | 39,29 | 38,15 | 39,29 | 00:00:00 | | 2006-10-18 | 38,80 | 1.379.700 | 39,07 | 38,43 | 38,58 | 00:00:00 | | 2006-10-19 | 38,58 | 1.618.200 | 38,89 | 38,25 | 38,70 | 00:00:00 | | 2006-10-20 | 38,44 | 1.740.300 | 38,95 | 38,40 | 38,95 | 00:00:00 | | 2006-10-23 | 36,15 | 3.045.200 | 36,15 | 35,00 | 35,10 | 00:00:00 | | 2006-10-24 | 36,63 | 2.084.800 | 36,90 | 36,16 | 36,59 | 00:00:00 | | 2006-10-25 | 36,33 | 1.277.700 | 36,99 | 36,11 | 36,63 | 00:00:00 | | 2006-10-26 | 36,70 | 1.383.500 | 36,78 | 36,12 | 36,37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
