|
 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 | | 2007-10-11 | 42,35 | 607.300 | 43,37 | 42,05 | 42,41 | 00:00:00 | | 2007-10-12 | 42,46 | 206.900 | 42,73 | 42,05 | 42,49 | 00:00:00 | | 2007-10-15 | 42,08 | 318.000 | 42,70 | 40,80 | 42,42 | 00:00:00 | | 2007-10-16 | 42,06 | 149.300 | 42,19 | 41,64 | 41,99 | 00:00:00 | | 2007-10-17 | 41,79 | 196.400 | 42,35 | 41,60 | 42,20 | 00:00:00 | | 2007-10-18 | 41,27 | 228.000 | 42,00 | 41,22 | 41,80 | 00:00:00 | | 2007-10-19 | 39,92 | 864.700 | 41,00 | 39,81 | 41,00 | 00:00:00 | | 2007-10-22 | 33,63 | 1.325.600 | 35,90 | 33,35 | 35,45 | 00:00:00 | | 2007-10-23 | 33,60 | 472.600 | 34,47 | 33,53 | 34,00 | 00:00:00 | | 2007-10-24 | 32,96 | 310.700 | 33,98 | 32,81 | 33,66 | 00:00:00 | | 2007-10-25 | 32,67 | 533.200 | 33,16 | 32,30 | 33,00 | 00:00:00 | | 2007-10-26 | 32,25 | 484.100 | 32,94 | 32,07 | 32,76 | 00:00:00 | | 2007-10-29 | 32,31 | 486.700 | 33,35 | 32,30 | 32,48 | 00:00:00 | | 2007-10-30 | 32,21 | 195.000 | 32,72 | 32,07 | 32,29 | 00:00:00 | | 2007-10-31 | 32,30 | 1.074.500 | 32,74 | 31,05 | 32,28 | 00:00:00 | | 2007-11-01 | 30,68 | 838.000 | 32,15 | 30,56 | 32,01 | 00:00:00 | | 2007-11-02 | 30,39 | 536.200 | 31,18 | 30,20 | 30,50 | 00:00:00 | | 2007-11-05 | 28,62 | 1.149.200 | 30,47 | 28,56 | 30,06 | 00:00:00 | | 2007-11-06 | 27,89 | 1.184.600 | 28,82 | 27,60 | 28,74 | 00:00:00 | | 2007-11-07 | 28,93 | 700.600 | 29,15 | 28,05 | 28,14 | 00:00:00 | | 2007-11-08 | 28,85 | 304.800 | 28,94 | 28,32 | 28,48 | 00:00:00 | | 2007-11-09 | 28,31 | 253.300 | 28,91 | 27,75 | 28,91 | 00:00:00 | | 2007-11-12 | 28,80 | 111.100 | 28,88 | 28,16 | 28,20 | 00:00:00 | | 2007-11-13 | 29,12 | 196.600 | 29,25 | 28,39 | 28,71 | 00:00:00 | | 2007-11-14 | 29,04 | 167.000 | 29,45 | 28,70 | 29,33 | 00:00:00 | | 2007-11-15 | 28,50 | 121.300 | 29,15 | 28,50 | 28,96 | 00:00:00 | | 2007-11-16 | 28,28 | 170.600 | 28,60 | 28,10 | 28,43 | 00:00:00 | | 2007-11-19 | 26,59 | 285.000 | 28,43 | 26,35 | 28,43 | 00:00:00 | | 2007-11-20 | 26,22 | 196.600 | 27,00 | 26,01 | 26,78 | 00:00:00 | | 2007-11-21 | 25,35 | 411.100 | 26,03 | 25,16 | 25,77 | 00:00:00 | | 2007-11-22 | 24,75 | 379.700 | 25,50 | 24,42 | 25,49 | 00:00:00 | | 2007-11-23 | 25,61 | 411.200 | 25,91 | 24,79 | 25,16 | 00:00:00 | | 2007-11-26 | 26,07 | 254.200 | 26,44 | 25,68 | 26,02 | 00:00:00 | | 2007-11-27 | 26,10 | 151.500 | 26,50 | 25,81 | 26,12 | 00:00:00 | | 2007-11-28 | 25,95 | 143.000 | 26,29 | 25,71 | 26,29 | 00:00:00 | | 2007-11-29 | 25,71 | 104.800 | 26,29 | 25,62 | 26,14 | 00:00:00 | | 2007-11-30 | 25,94 | 92.600 | 26,08 | 25,65 | 25,77 | 00:00:00 | | 2007-12-03 | 26,06 | 98.700 | 26,10 | 25,66 | 25,90 | 00:00:00 | | 2007-12-04 | 25,99 | 75.400 | 26,17 | 25,81 | 25,99 | 00:00:00 | | 2007-12-05 | 27,16 | 313.800 | 27,20 | 26,14 | 26,14 | 00:00:00 | | 2007-12-06 | 27,14 | 226.600 | 27,85 | 26,91 | 27,34 | 00:00:00 | | 2007-12-07 | 27,21 | 104.000 | 27,60 | 27,04 | 27,25 | 00:00:00 | | 2007-12-10 | 27,48 | 96.600 | 27,63 | 27,16 | 27,23 | 00:00:00 | | 2007-12-11 | 27,34 | 108.000 | 27,71 | 27,08 | 27,62 | 00:00:00 | | 2007-12-12 | 27,18 | 98.800 | 27,35 | 26,69 | 27,15 | 00:00:00 | | 2007-12-13 | 26,76 | 153.800 | 27,40 | 26,60 | 27,00 | 00:00:00 | | 2007-12-14 | 26,48 | 109.600 | 27,06 | 26,32 | 26,81 | 00:00:00 | | 2007-12-17 | 26,31 | 89.000 | 26,38 | 25,70 | 26,30 | 00:00:00 | | 2007-12-18 | 25,88 | 81.500 | 26,51 | 25,82 | 26,09 | 00:00:00 | | 2007-12-19 | 26,01 | 162.500 | 26,30 | 25,91 | 26,01 | 00:00:00 | | 2007-12-20 | 25,38 | 167.500 | 26,14 | 25,18 | 26,14 | 00:00:00 | | 2007-12-21 | 25,40 | 219.700 | 26,10 | 25,40 | 25,87 | 00:00:00 | | 2007-12-27 | 25,10 | 118.400 | 25,63 | 25,04 | 25,28 | 00:00:00 | | 2007-12-28 | 25,14 | 64.500 | 25,14 | 24,82 | 25,02 | 00:00:00 | | 2008-01-02 | 24,86 | 57.600 | 25,15 | 24,78 | 25,09 | 00:00:00 | | 2008-01-03 | 24,67 | 82.000 | 25,04 | 24,30 | 24,84 | 00:00:00 | | 2008-01-04 | 24,65 | 150.300 | 24,75 | 24,27 | 24,62 | 00:00:00 | | 2008-01-07 | 24,02 | 352.400 | 24,69 | 23,10 | 24,69 | 00:00:00 | | 2008-01-08 | 23,88 | 196.000 | 24,08 | 23,18 | 24,08 | 00:00:00 | | 2008-01-09 | 23,71 | 142.600 | 23,85 | 23,10 | 23,70 | 00:00:00 | | 2008-01-10 | 23,89 | 170.400 | 23,97 | 23,71 | 23,90 | 00:00:00 | | 2008-01-11 | 22,94 | 202.800 | 23,82 | 22,79 | 23,82 | 00:00:00 | | 2008-01-14 | 22,94 | 164.900 | 23,10 | 22,20 | 22,82 | 00:00:00 | | 2008-01-15 | 22,39 | 130.800 | 23,00 | 22,13 | 22,94 | 00:00:00 | | 2008-01-16 | 21,65 | 229.300 | 22,39 | 21,65 | 22,08 | 00:00:00 | | 2008-01-17 | 21,54 | 101.500 | 22,15 | 21,50 | 21,80 | 00:00:00 | | 2008-01-18 | 21,04 | 276.400 | 21,75 | 20,50 | 21,75 | 00:00:00 | | 2008-01-21 | 19,63 | 709.700 | 20,82 | 19,19 | 20,80 | 00:00:00 | | 2008-01-22 | 20,12 | 483.400 | 20,42 | 18,22 | 18,67 | 00:00:00 | | 2008-01-23 | 20,09 | 303.900 | 20,83 | 19,55 | 20,54 | 00:00:00 | | 2008-01-24 | 20,63 | 339.800 | 20,98 | 20,44 | 20,75 | 00:00:00 | | 2008-01-25 | 21,18 | 349.900 | 21,55 | 20,83 | 21,00 | 00:00:00 | | 2008-01-28 | 21,03 | 102.800 | 21,36 | 20,65 | 20,91 | 00:00:00 | | 2008-01-29 | 20,95 | 144.300 | 21,40 | 20,50 | 21,34 | 00:00:00 | | 2008-01-30 | 21,10 | 120.500 | 21,40 | 20,56 | 20,90 | 00:00:00 | | 2008-01-31 | 21,22 | 70.800 | 21,22 | 20,70 | 21,00 | 00:00:00 | | 2008-02-01 | 22,17 | 293.900 | 22,95 | 21,07 | 22,50 | 00:00:00 | | 2008-02-04 | 22,27 | 163.900 | 22,50 | 22,00 | 22,26 | 00:00:00 | | 2008-02-05 | 21,24 | 266.100 | 22,27 | 21,10 | 22,08 | 00:00:00 | | 2008-02-06 | 21,72 | 151.700 | 21,95 | 20,90 | 21,00 | 00:00:00 | | 2008-02-07 | 21,81 | 189.200 | 21,93 | 21,42 | 21,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
