|
 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 | | 2007-02-21 | 41,47 | 1.720.600 | 42,09 | 41,21 | 41,70 | 00:00:00 | | 2007-02-22 | 40,97 | 1.193.800 | 41,80 | 40,95 | 41,71 | 00:00:00 | | 2007-02-23 | 41,05 | 974.500 | 41,48 | 40,71 | 41,27 | 00:00:00 | | 2007-02-26 | 41,38 | 617.000 | 41,82 | 41,07 | 41,10 | 00:00:00 | | 2007-02-27 | 39,96 | 2.086.900 | 41,55 | 39,88 | 41,35 | 00:00:00 | | 2007-02-28 | 39,47 | 2.414.900 | 39,91 | 38,83 | 39,50 | 00:00:00 | | 2007-03-01 | 39,90 | 2.805.100 | 40,19 | 39,07 | 39,48 | 00:00:00 | | 2007-03-02 | 40,42 | 2.213.900 | 40,74 | 40,05 | 40,30 | 00:00:00 | | 2007-03-05 | 40,00 | 1.514.200 | 40,11 | 39,41 | 39,56 | 00:00:00 | | 2007-03-06 | 39,75 | 1.795.300 | 40,45 | 39,25 | 40,40 | 00:00:00 | | 2007-03-07 | 39,72 | 956.300 | 39,97 | 39,37 | 39,73 | 00:00:00 | | 2007-03-08 | 39,40 | 1.438.600 | 40,06 | 39,36 | 40,06 | 00:00:00 | | 2007-03-09 | 42,01 | 4.417.800 | 42,60 | 38,76 | 39,50 | 00:00:00 | | 2007-03-12 | 48,38 | 18.136.000 | 49,06 | 47,80 | 48,18 | 00:00:00 | | 2007-03-13 | 48,70 | 6.656.900 | 48,70 | 47,85 | 48,33 | 00:00:00 | | 2007-03-14 | 48,30 | 5.278.400 | 48,98 | 48,05 | 48,18 | 00:00:00 | | 2007-03-15 | 48,08 | 3.291.300 | 48,88 | 48,08 | 48,40 | 00:00:00 | | 2007-03-16 | 48,20 | 1.559.200 | 48,55 | 48,15 | 48,20 | 00:00:00 | | 2007-03-19 | 48,22 | 1.479.300 | 48,38 | 48,10 | 48,10 | 00:00:00 | | 2007-03-20 | 48,05 | 1.480.200 | 48,28 | 48,02 | 48,18 | 00:00:00 | | 2007-03-21 | 47,66 | 3.183.900 | 48,09 | 47,50 | 47,94 | 00:00:00 | | 2007-03-22 | 47,50 | 2.847.500 | 47,69 | 47,41 | 47,58 | 00:00:00 | | 2007-03-23 | 47,86 | 1.225.900 | 48,00 | 47,41 | 47,42 | 00:00:00 | | 2007-03-26 | 47,80 | 1.104.900 | 48,07 | 47,68 | 47,70 | 00:00:00 | | 2007-03-27 | 47,65 | 1.272.200 | 47,80 | 47,25 | 47,52 | 00:00:00 | | 2007-03-28 | 47,68 | 987.100 | 47,80 | 47,35 | 47,54 | 00:00:00 | | 2007-03-29 | 47,87 | 683.300 | 47,87 | 47,53 | 47,53 | 00:00:00 | | 2007-03-30 | 47,81 | 724.000 | 47,98 | 47,63 | 47,68 | 00:00:00 | | 2007-04-02 | 48,10 | 1.211.800 | 48,10 | 47,70 | 47,75 | 00:00:00 | | 2007-04-03 | 47,90 | 764.700 | 48,04 | 47,75 | 48,02 | 00:00:00 | | 2007-04-04 | 48,05 | 699.900 | 48,09 | 47,73 | 47,78 | 00:00:00 | | 2007-04-05 | 47,55 | 654.500 | 48,00 | 47,55 | 48,00 | 00:00:00 | | 2007-04-10 | 47,33 | 947.600 | 47,55 | 47,11 | 47,55 | 00:00:00 | | 2007-04-11 | 47,06 | 1.117.800 | 47,39 | 47,05 | 47,39 | 00:00:00 | | 2007-04-12 | 47,16 | 802.500 | 47,30 | 47,01 | 47,06 | 00:00:00 | | 2007-04-13 | 47,33 | 227.300 | 47,33 | 47,16 | 47,16 | 00:00:00 | | 2007-04-16 | 47,04 | 912.600 | 47,39 | 47,04 | 47,22 | 00:00:00 | | 2007-04-17 | 47,16 | 682.800 | 47,30 | 47,06 | 47,06 | 00:00:00 | | 2007-04-18 | 47,20 | 684.400 | 47,30 | 47,12 | 47,24 | 00:00:00 | | 2007-04-19 | 47,13 | 506.500 | 47,20 | 47,08 | 47,13 | 00:00:00 | | 2007-04-20 | 47,25 | 708.200 | 47,36 | 47,13 | 47,25 | 00:00:00 | | 2007-04-23 | 47,19 | 429.900 | 47,31 | 47,16 | 47,25 | 00:00:00 | | 2007-04-24 | 47,15 | 451.800 | 47,19 | 47,10 | 47,19 | 00:00:00 | | 2007-04-26 | 47,15 | 964.200 | 47,18 | 47,05 | 47,17 | 00:00:00 | | 2007-04-27 | 47,12 | 308.400 | 47,15 | 47,06 | 47,10 | 00:00:00 | | 2007-04-30 | 46,80 | 1.172.900 | 47,15 | 46,80 | 47,10 | 00:00:00 | | 2007-05-02 | 46,84 | 1.811.600 | 46,96 | 46,77 | 46,88 | 00:00:00 | | 2007-05-03 | 46,85 | 607.500 | 46,92 | 46,81 | 46,81 | 00:00:00 | | 2007-05-04 | 46,86 | 339.000 | 46,93 | 46,85 | 46,91 | 00:00:00 | | 2007-05-07 | 46,95 | 330.200 | 46,95 | 46,86 | 46,94 | 00:00:00 | | 2007-05-08 | 46,90 | 543.000 | 46,95 | 46,85 | 46,92 | 00:00:00 | | 2007-05-09 | 46,83 | 1.430.600 | 46,94 | 46,82 | 46,89 | 00:00:00 | | 2007-05-10 | 46,69 | 2.544.300 | 46,83 | 46,61 | 46,83 | 00:00:00 | | 2007-05-11 | 46,55 | 667.100 | 46,78 | 46,33 | 46,60 | 00:00:00 | | 2007-05-14 | 46,15 | 376.100 | 46,60 | 45,90 | 46,72 | 00:00:00 | | 2007-05-15 | 46,79 | 342.900 | 47,64 | 46,02 | 46,15 | 00:00:00 | | 2007-05-16 | 45,00 | 579.200 | 46,69 | 44,91 | 46,50 | 00:00:00 | | 2007-05-17 | 43,83 | 483.700 | 44,79 | 43,57 | 44,45 | 00:00:00 | | 2007-05-18 | 44,41 | 638.800 | 45,05 | 44,00 | 44,05 | 00:00:00 | | 2007-05-21 | 43,72 | 284.600 | 44,20 | 43,68 | 44,02 | 00:00:00 | | 2007-05-22 | 43,59 | 117.100 | 43,90 | 43,40 | 43,40 | 00:00:00 | | 2007-05-23 | 43,70 | 164.500 | 43,80 | 43,40 | 43,59 | 00:00:00 | | 2007-05-24 | 42,86 | 152.100 | 43,70 | 42,86 | 43,70 | 00:00:00 | | 2007-05-25 | 41,79 | 618.800 | 42,86 | 41,68 | 42,85 | 00:00:00 | | 2007-05-28 | 42,40 | 121.000 | 42,54 | 41,79 | 41,79 | 00:00:00 | | 2007-05-29 | 41,90 | 306.000 | 42,64 | 41,86 | 42,62 | 00:00:00 | | 2007-05-30 | 41,00 | 277.400 | 42,00 | 40,82 | 42,00 | 00:00:00 | | 2007-05-31 | 40,80 | 481.300 | 41,20 | 40,43 | 41,09 | 00:00:00 | | 2007-06-04 | 41,59 | 201.500 | 41,86 | 41,30 | 41,49 | 00:00:00 | | 2007-06-05 | 41,40 | 202.900 | 42,10 | 41,40 | 41,75 | 00:00:00 | | 2007-06-06 | 40,94 | 291.000 | 41,74 | 40,92 | 41,68 | 00:00:00 | | 2007-06-07 | 41,07 | 232.200 | 41,66 | 40,59 | 41,14 | 00:00:00 | | 2007-06-08 | 40,49 | 268.600 | 40,98 | 39,78 | 40,72 | 00:00:00 | | 2007-06-11 | 39,95 | 213.300 | 40,97 | 39,83 | 40,97 | 00:00:00 | | 2007-06-12 | 39,56 | 160.300 | 40,27 | 39,41 | 40,20 | 00:00:00 | | 2007-06-13 | 39,53 | 246.900 | 39,81 | 38,91 | 39,55 | 00:00:00 | | 2007-06-14 | 40,02 | 203.900 | 40,20 | 39,55 | 39,64 | 00:00:00 | | 2007-06-15 | 40,28 | 585.600 | 40,47 | 39,86 | 40,25 | 00:00:00 | | 2007-06-18 | 40,16 | 291.400 | 40,47 | 40,06 | 40,20 | 00:00:00 | | 2007-06-19 | 40,36 | 199.300 | 40,36 | 40,01 | 40,16 | 00:00:00 | | 2007-06-20 | 40,93 | 222.100 | 41,24 | 40,26 | 40,34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
