|
 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 | | 2007-06-20 | 40,93 | 222.100 | 41,24 | 40,26 | 40,34 | 00:00:00 | | 2007-06-21 | 40,78 | 288.500 | 41,59 | 40,60 | 40,97 | 00:00:00 | | 2007-06-22 | 40,98 | 113.100 | 41,19 | 40,50 | 41,01 | 00:00:00 | | 2007-06-25 | 40,39 | 133.600 | 40,95 | 40,00 | 40,60 | 00:00:00 | | 2007-06-26 | 40,36 | 91.100 | 40,46 | 40,06 | 40,06 | 00:00:00 | | 2007-06-27 | 39,88 | 154.100 | 40,30 | 39,57 | 40,11 | 00:00:00 | | 2007-06-28 | 39,63 | 144.700 | 40,18 | 39,63 | 40,18 | 00:00:00 | | 2007-06-29 | 39,71 | 183.700 | 40,00 | 39,27 | 39,50 | 00:00:00 | | 2007-07-02 | 39,35 | 110.200 | 39,93 | 39,11 | 39,70 | 00:00:00 | | 2007-07-03 | 39,38 | 102.500 | 39,50 | 39,04 | 39,32 | 00:00:00 | | 2007-07-04 | 39,39 | 63.300 | 39,55 | 39,12 | 39,27 | 00:00:00 | | 2007-07-05 | 39,91 | 175.000 | 40,06 | 39,30 | 39,49 | 00:00:00 | | 2007-07-06 | 39,80 | 73.300 | 40,07 | 39,39 | 39,69 | 00:00:00 | | 2007-07-09 | 39,92 | 82.800 | 40,20 | 39,60 | 39,93 | 00:00:00 | | 2007-07-10 | 39,43 | 186.100 | 40,12 | 39,30 | 40,12 | 00:00:00 | | 2007-07-11 | 39,20 | 205.800 | 39,41 | 38,80 | 39,18 | 00:00:00 | | 2007-07-12 | 39,32 | 117.000 | 39,32 | 38,92 | 39,07 | 00:00:00 | | 2007-07-13 | 39,09 | 187.600 | 39,45 | 38,90 | 39,41 | 00:00:00 | | 2007-07-16 | 39,20 | 162.500 | 39,42 | 39,12 | 39,20 | 00:00:00 | | 2007-07-17 | 39,31 | 183.300 | 39,57 | 39,14 | 39,22 | 00:00:00 | | 2007-07-18 | 39,35 | 231.900 | 39,47 | 39,07 | 39,20 | 00:00:00 | | 2007-07-19 | 39,44 | 107.000 | 39,55 | 39,20 | 39,50 | 00:00:00 | | 2007-07-20 | 38,79 | 427.400 | 39,38 | 38,71 | 39,21 | 00:00:00 | | 2007-07-23 | 38,73 | 169.200 | 39,19 | 38,63 | 39,00 | 00:00:00 | | 2007-07-24 | 38,60 | 98.900 | 38,96 | 38,50 | 38,77 | 00:00:00 | | 2007-07-25 | 38,21 | 104.500 | 38,63 | 38,10 | 38,50 | 00:00:00 | | 2007-07-26 | 37,70 | 168.100 | 38,49 | 37,70 | 38,49 | 00:00:00 | | 2007-07-27 | 37,51 | 139.600 | 38,00 | 37,40 | 37,57 | 00:00:00 | | 2007-07-30 | 38,22 | 131.000 | 38,87 | 37,50 | 37,60 | 00:00:00 | | 2007-07-31 | 38,22 | 138.000 | 38,75 | 37,90 | 38,40 | 00:00:00 | | 2007-08-01 | 37,61 | 119.300 | 38,37 | 37,51 | 37,80 | 00:00:00 | | 2007-08-02 | 37,02 | 181.800 | 38,00 | 37,02 | 37,97 | 00:00:00 | | 2007-08-03 | 37,35 | 362.800 | 37,74 | 37,11 | 37,51 | 00:00:00 | | 2007-08-06 | 37,01 | 157.200 | 37,59 | 36,96 | 37,27 | 00:00:00 | | 2007-08-07 | 36,74 | 159.000 | 37,44 | 36,60 | 37,43 | 00:00:00 | | 2007-08-08 | 38,04 | 300.600 | 38,23 | 36,61 | 36,89 | 00:00:00 | | 2007-08-09 | 38,82 | 414.500 | 39,32 | 37,75 | 37,94 | 00:00:00 | | 2007-08-10 | 37,99 | 469.200 | 39,17 | 37,81 | 38,51 | 00:00:00 | | 2007-08-13 | 37,25 | 232.300 | 38,45 | 36,90 | 38,44 | 00:00:00 | | 2007-08-14 | 37,16 | 95.800 | 37,39 | 36,96 | 37,19 | 00:00:00 | | 2007-08-16 | 36,35 | 177.100 | 36,93 | 36,35 | 36,81 | 00:00:00 | | 2007-08-17 | 36,20 | 242.900 | 36,77 | 35,90 | 36,50 | 00:00:00 | | 2007-08-20 | 36,79 | 80.500 | 36,94 | 36,40 | 36,49 | 00:00:00 | | 2007-08-21 | 36,53 | 218.400 | 37,00 | 36,05 | 37,00 | 00:00:00 | | 2007-08-22 | 37,04 | 187.500 | 37,22 | 36,31 | 36,50 | 00:00:00 | | 2007-08-23 | 36,99 | 151.700 | 37,35 | 36,80 | 37,19 | 00:00:00 | | 2007-08-24 | 36,96 | 71.100 | 37,02 | 36,71 | 36,97 | 00:00:00 | | 2007-08-27 | 37,08 | 45.800 | 37,30 | 36,80 | 37,25 | 00:00:00 | | 2007-08-28 | 36,87 | 113.600 | 37,15 | 36,82 | 37,15 | 00:00:00 | | 2007-08-29 | 36,99 | 115.900 | 37,05 | 36,61 | 36,85 | 00:00:00 | | 2007-08-30 | 36,91 | 63.300 | 37,25 | 36,86 | 37,17 | 00:00:00 | | 2007-08-31 | 37,41 | 98.300 | 37,49 | 36,91 | 37,02 | 00:00:00 | | 2007-09-03 | 38,09 | 81.700 | 38,33 | 37,26 | 37,50 | 00:00:00 | | 2007-09-04 | 38,33 | 172.300 | 38,75 | 38,03 | 38,09 | 00:00:00 | | 2007-09-05 | 37,78 | 115.100 | 38,64 | 37,60 | 38,44 | 00:00:00 | | 2007-09-06 | 37,78 | 110.900 | 38,20 | 37,59 | 37,98 | 00:00:00 | | 2007-09-07 | 37,34 | 89.700 | 37,95 | 37,21 | 37,70 | 00:00:00 | | 2007-09-10 | 37,40 | 115.800 | 37,71 | 37,02 | 37,21 | 00:00:00 | | 2007-09-11 | 37,50 | 78.900 | 37,82 | 37,40 | 37,82 | 00:00:00 | | 2007-09-12 | 38,01 | 116.300 | 38,20 | 37,40 | 37,61 | 00:00:00 | | 2007-09-13 | 38,12 | 97.600 | 38,20 | 37,62 | 37,98 | 00:00:00 | | 2007-09-14 | 38,03 | 75.200 | 38,41 | 37,75 | 38,15 | 00:00:00 | | 2007-09-17 | 37,63 | 89.600 | 38,05 | 37,62 | 38,05 | 00:00:00 | | 2007-09-18 | 39,80 | 1.024.800 | 39,80 | 37,70 | 37,90 | 00:00:00 | | 2007-09-19 | 39,39 | 460.500 | 40,55 | 39,19 | 40,45 | 00:00:00 | | 2007-09-20 | 39,06 | 182.700 | 39,77 | 38,93 | 39,39 | 00:00:00 | | 2007-09-21 | 38,49 | 275.000 | 39,23 | 38,49 | 38,80 | 00:00:00 | | 2007-09-24 | 39,22 | 205.700 | 39,54 | 38,69 | 38,69 | 00:00:00 | | 2007-09-25 | 39,76 | 253.100 | 39,85 | 39,05 | 39,29 | 00:00:00 | | 2007-09-26 | 40,40 | 354.800 | 40,65 | 39,90 | 39,95 | 00:00:00 | | 2007-09-27 | 40,21 | 176.000 | 40,95 | 40,21 | 40,55 | 00:00:00 | | 2007-09-28 | 40,37 | 150.500 | 40,48 | 40,00 | 40,31 | 00:00:00 | | 2007-10-01 | 40,49 | 126.100 | 40,55 | 40,16 | 40,44 | 00:00:00 | | 2007-10-02 | 40,44 | 143.800 | 40,75 | 40,31 | 40,70 | 00:00:00 | | 2007-10-03 | 40,11 | 92.600 | 40,50 | 40,10 | 40,49 | 00:00:00 | | 2007-10-04 | 40,07 | 126.900 | 40,22 | 39,90 | 40,08 | 00:00:00 | | 2007-10-05 | 40,11 | 139.700 | 40,67 | 39,95 | 40,16 | 00:00:00 | | 2007-10-08 | 39,94 | 177.200 | 40,40 | 39,92 | 40,21 | 00:00:00 | | 2007-10-09 | 40,52 | 136.800 | 40,60 | 39,91 | 39,91 | 00:00:00 | | 2007-10-10 | 42,40 | 648.100 | 42,51 | 40,51 | 40,77 | 00:00:00 | | 2007-10-11 | 42,35 | 607.300 | 43,37 | 42,05 | 42,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
