|
 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 | | 2006-10-26 | 36,70 | 1.383.500 | 36,78 | 36,12 | 36,37 | 00:00:00 | | 2006-10-27 | 38,52 | 4.684.300 | 38,80 | 36,86 | 36,90 | 00:00:00 | | 2006-10-30 | 39,04 | 1.837.400 | 39,12 | 37,64 | 38,19 | 00:00:00 | | 2006-10-31 | 38,83 | 1.811.500 | 39,55 | 38,51 | 39,25 | 00:00:00 | | 2006-11-01 | 38,79 | 838.000 | 39,15 | 38,60 | 38,67 | 00:00:00 | | 2006-11-02 | 37,87 | 1.887.000 | 38,75 | 37,80 | 38,40 | 00:00:00 | | 2006-11-03 | 37,53 | 1.372.300 | 38,15 | 37,50 | 38,00 | 00:00:00 | | 2006-11-06 | 37,88 | 1.147.500 | 38,25 | 37,60 | 37,88 | 00:00:00 | | 2006-11-07 | 37,54 | 1.025.400 | 38,11 | 37,40 | 38,08 | 00:00:00 | | 2006-11-08 | 37,20 | 1.471.300 | 37,34 | 36,82 | 37,33 | 00:00:00 | | 2006-11-09 | 37,50 | 1.180.700 | 37,50 | 36,81 | 37,34 | 00:00:00 | | 2006-11-10 | 36,91 | 683.800 | 37,40 | 36,87 | 37,36 | 00:00:00 | | 2006-11-13 | 37,19 | 768.600 | 37,30 | 36,62 | 36,86 | 00:00:00 | | 2006-11-14 | 38,00 | 2.085.000 | 38,17 | 37,47 | 37,50 | 00:00:00 | | 2006-11-15 | 38,00 | 907.500 | 38,33 | 37,84 | 38,20 | 00:00:00 | | 2006-11-16 | 38,12 | 644.400 | 38,24 | 37,83 | 38,04 | 00:00:00 | | 2006-11-17 | 38,48 | 1.301.400 | 38,49 | 37,79 | 38,30 | 00:00:00 | | 2006-11-20 | 38,80 | 1.115.800 | 38,82 | 38,34 | 38,49 | 00:00:00 | | 2006-11-21 | 38,89 | 819.500 | 38,89 | 38,54 | 38,76 | 00:00:00 | | 2006-11-22 | 38,97 | 852.700 | 39,00 | 38,72 | 38,92 | 00:00:00 | | 2006-11-23 | 38,70 | 467.200 | 38,99 | 38,66 | 38,97 | 00:00:00 | | 2006-11-24 | 38,53 | 850.000 | 38,76 | 38,00 | 38,70 | 00:00:00 | | 2006-11-27 | 38,20 | 1.010.800 | 39,10 | 38,20 | 38,41 | 00:00:00 | | 2006-11-28 | 37,72 | 878.100 | 38,34 | 37,60 | 37,95 | 00:00:00 | | 2006-11-29 | 38,13 | 622.100 | 38,14 | 37,78 | 38,10 | 00:00:00 | | 2006-11-30 | 39,20 | 4.515.200 | 40,10 | 39,11 | 39,24 | 00:00:00 | | 2006-12-01 | 39,66 | 2.009.700 | 40,09 | 38,82 | 39,60 | 00:00:00 | | 2006-12-04 | 40,38 | 1.353.900 | 40,38 | 39,60 | 39,62 | 00:00:00 | | 2006-12-05 | 40,50 | 1.211.300 | 40,56 | 40,02 | 40,44 | 00:00:00 | | 2006-12-06 | 40,45 | 679.900 | 40,70 | 40,28 | 40,53 | 00:00:00 | | 2006-12-07 | 40,50 | 1.096.100 | 40,69 | 40,23 | 40,40 | 00:00:00 | | 2006-12-08 | 40,51 | 541.400 | 40,75 | 40,37 | 40,45 | 00:00:00 | | 2006-12-11 | 40,85 | 852.300 | 41,06 | 40,65 | 40,75 | 00:00:00 | | 2006-12-12 | 40,80 | 603.000 | 40,99 | 40,56 | 40,87 | 00:00:00 | | 2006-12-13 | 41,42 | 983.300 | 41,49 | 40,51 | 40,87 | 00:00:00 | | 2006-12-14 | 41,24 | 979.700 | 41,44 | 40,90 | 41,42 | 00:00:00 | | 2006-12-15 | 41,42 | 1.053.100 | 41,48 | 41,15 | 41,39 | 00:00:00 | | 2006-12-18 | 41,70 | 725.300 | 41,80 | 41,41 | 41,45 | 00:00:00 | | 2006-12-19 | 41,66 | 569.700 | 41,71 | 41,31 | 41,68 | 00:00:00 | | 2006-12-20 | 43,03 | 1.648.500 | 43,20 | 42,00 | 42,00 | 00:00:00 | | 2006-12-21 | 43,73 | 1.304.100 | 43,77 | 43,10 | 43,20 | 00:00:00 | | 2006-12-22 | 42,64 | 1.015.900 | 43,99 | 42,64 | 43,69 | 00:00:00 | | 2006-12-27 | 43,29 | 500.800 | 43,49 | 43,00 | 43,28 | 00:00:00 | | 2006-12-28 | 43,43 | 504.000 | 43,50 | 43,10 | 43,32 | 00:00:00 | | 2006-12-29 | 43,32 | 306.200 | 43,50 | 43,22 | 43,40 | 00:00:00 | | 2007-01-02 | 44,26 | 1.180.600 | 44,31 | 43,51 | 43,51 | 00:00:00 | | 2007-01-03 | 44,50 | 781.200 | 44,50 | 44,03 | 44,39 | 00:00:00 | | 2007-01-04 | 44,69 | 906.400 | 44,72 | 44,05 | 44,06 | 00:00:00 | | 2007-01-05 | 45,62 | 1.672.700 | 45,87 | 44,44 | 44,55 | 00:00:00 | | 2007-01-08 | 46,50 | 1.762.100 | 46,96 | 46,26 | 46,34 | 00:00:00 | | 2007-01-09 | 46,16 | 1.843.100 | 46,93 | 45,86 | 46,65 | 00:00:00 | | 2007-01-10 | 45,95 | 1.290.600 | 46,19 | 45,60 | 46,00 | 00:00:00 | | 2007-01-11 | 46,26 | 1.124.800 | 46,45 | 45,76 | 46,45 | 00:00:00 | | 2007-01-12 | 45,90 | 1.007.100 | 46,40 | 45,76 | 46,21 | 00:00:00 | | 2007-01-15 | 45,54 | 2.511.900 | 46,53 | 44,75 | 46,34 | 00:00:00 | | 2007-01-16 | 42,94 | 7.678.500 | 44,33 | 42,92 | 44,27 | 00:00:00 | | 2007-01-17 | 41,42 | 7.289.300 | 42,60 | 41,02 | 42,49 | 00:00:00 | | 2007-01-18 | 41,80 | 3.500.000 | 42,33 | 41,13 | 41,41 | 00:00:00 | | 2007-01-19 | 41,41 | 2.122.200 | 41,71 | 41,01 | 41,63 | 00:00:00 | | 2007-01-22 | 42,24 | 2.045.700 | 42,72 | 41,50 | 41,50 | 00:00:00 | | 2007-01-23 | 40,42 | 12.152.300 | 40,96 | 38,60 | 40,00 | 00:00:00 | | 2007-01-24 | 40,90 | 3.270.300 | 41,49 | 40,43 | 40,88 | 00:00:00 | | 2007-01-25 | 40,85 | 2.314.800 | 41,35 | 40,41 | 41,34 | 00:00:00 | | 2007-01-26 | 40,20 | 2.196.000 | 40,89 | 40,05 | 40,65 | 00:00:00 | | 2007-01-29 | 40,20 | 1.504.600 | 40,35 | 39,65 | 40,34 | 00:00:00 | | 2007-01-30 | 41,52 | 2.833.900 | 41,62 | 40,02 | 40,13 | 00:00:00 | | 2007-01-31 | 42,07 | 2.350.100 | 42,15 | 41,20 | 41,75 | 00:00:00 | | 2007-02-01 | 42,77 | 2.428.700 | 42,94 | 42,31 | 42,34 | 00:00:00 | | 2007-02-02 | 42,26 | 1.584.000 | 43,28 | 42,01 | 42,84 | 00:00:00 | | 2007-02-05 | 41,15 | 2.775.000 | 41,38 | 40,63 | 40,96 | 00:00:00 | | 2007-02-06 | 41,79 | 1.718.200 | 41,88 | 41,17 | 41,17 | 00:00:00 | | 2007-02-07 | 43,18 | 2.080.100 | 43,20 | 41,84 | 41,98 | 00:00:00 | | 2007-02-08 | 42,30 | 1.846.800 | 43,10 | 42,15 | 43,10 | 00:00:00 | | 2007-02-09 | 42,38 | 656.700 | 42,79 | 42,25 | 42,56 | 00:00:00 | | 2007-02-12 | 42,22 | 849.600 | 42,68 | 42,07 | 42,34 | 00:00:00 | | 2007-02-13 | 42,72 | 850.300 | 42,80 | 42,40 | 42,40 | 00:00:00 | | 2007-02-14 | 43,50 | 1.596.800 | 43,74 | 42,81 | 42,81 | 00:00:00 | | 2007-02-15 | 43,08 | 1.509.900 | 43,50 | 42,93 | 43,50 | 00:00:00 | | 2007-02-16 | 43,29 | 975.200 | 43,38 | 42,90 | 43,11 | 00:00:00 | | 2007-02-20 | 41,70 | 3.380.600 | 43,04 | 41,53 | 42,87 | 00:00:00 | | 2007-02-21 | 41,47 | 1.720.600 | 42,09 | 41,21 | 41,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
