|
 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 | | 2008-06-04 | 20,07 | 167.100 | 20,32 | 19,88 | 20,32 | 00:00:00 | | 2008-06-05 | 20,46 | 152.200 | 20,57 | 20,00 | 20,15 | 00:00:00 | | 2008-06-06 | 20,17 | 158.900 | 20,47 | 20,06 | 20,46 | 00:00:00 | | 2008-06-10 | 20,00 | 154.400 | 20,29 | 19,81 | 20,14 | 00:00:00 | | 2008-06-11 | 19,63 | 58.400 | 20,13 | 19,53 | 20,12 | 00:00:00 | | 2008-06-12 | 19,75 | 80.800 | 19,79 | 19,33 | 19,43 | 00:00:00 | | 2008-06-13 | 20,32 | 241.300 | 20,40 | 19,90 | 19,90 | 00:00:00 | | 2008-06-16 | 20,68 | 209.000 | 21,00 | 20,34 | 20,44 | 00:00:00 | | 2008-06-17 | 21,27 | 179.100 | 21,33 | 20,61 | 21,23 | 00:00:00 | | 2008-06-18 | 20,86 | 153.900 | 21,38 | 20,81 | 21,27 | 00:00:00 | | 2008-06-19 | 20,95 | 163.000 | 21,03 | 20,44 | 20,80 | 00:00:00 | | 2008-06-20 | 20,75 | 226.900 | 20,96 | 20,51 | 20,90 | 00:00:00 | | 2008-06-23 | 22,20 | 640.900 | 22,43 | 20,75 | 22,00 | 00:00:00 | | 2008-06-24 | 22,14 | 254.000 | 22,33 | 21,51 | 22,07 | 00:00:00 | | 2008-06-25 | 21,79 | 319.500 | 22,20 | 21,35 | 22,18 | 00:00:00 | | 2008-06-26 | 21,04 | 177.300 | 21,80 | 20,58 | 21,55 | 00:00:00 | | 2008-06-27 | 21,08 | 149.700 | 21,08 | 20,59 | 20,90 | 00:00:00 | | 2008-06-30 | 21,45 | 146.200 | 21,70 | 20,69 | 20,99 | 00:00:00 | | 2008-07-01 | 20,94 | 142.400 | 21,45 | 20,76 | 21,38 | 00:00:00 | | 2008-07-02 | 20,50 | 217.600 | 20,92 | 19,90 | 20,68 | 00:00:00 | | 2008-07-03 | 20,62 | 112.700 | 20,70 | 19,99 | 20,20 | 00:00:00 | | 2008-07-04 | 20,34 | 121.500 | 20,67 | 20,21 | 20,67 | 00:00:00 | | 2008-07-07 | 20,18 | 106.500 | 20,80 | 20,00 | 20,46 | 00:00:00 | | 2008-07-08 | 19,96 | 149.400 | 20,21 | 19,70 | 19,72 | 00:00:00 | | 2008-07-09 | 20,17 | 104.600 | 20,45 | 19,90 | 20,10 | 00:00:00 | | 2008-07-10 | 20,13 | 106.600 | 20,25 | 19,74 | 19,85 | 00:00:00 | | 2008-07-11 | 19,65 | 71.000 | 20,24 | 19,59 | 20,17 | 00:00:00 | | 2008-07-14 | 19,74 | 83.200 | 19,98 | 19,44 | 19,69 | 00:00:00 | | 2008-07-15 | 18,92 | 164.900 | 19,79 | 18,54 | 19,79 | 00:00:00 | | 2008-07-16 | 18,82 | 155.900 | 18,92 | 18,04 | 18,88 | 00:00:00 | | 2008-07-17 | 19,15 | 126.000 | 19,25 | 18,61 | 19,00 | 00:00:00 | | 2008-07-18 | 19,77 | 126.400 | 19,85 | 18,80 | 19,02 | 00:00:00 | | 2008-07-21 | 20,19 | 71.500 | 20,44 | 19,52 | 19,65 | 00:00:00 | | 2008-07-22 | 19,40 | 96.800 | 20,10 | 19,30 | 20,10 | 00:00:00 | | 2008-07-23 | 19,62 | 55.900 | 19,88 | 19,35 | 19,57 | 00:00:00 | | 2008-07-24 | 19,51 | 25.200 | 19,83 | 19,45 | 19,83 | 00:00:00 | | 2008-07-25 | 19,36 | 41.000 | 19,48 | 19,12 | 19,47 | 00:00:00 | | 2008-07-28 | 18,88 | 74.000 | 19,37 | 18,85 | 19,32 | 00:00:00 | | 2008-07-29 | 19,10 | 59.000 | 19,20 | 18,66 | 18,80 | 00:00:00 | | 2008-07-30 | 19,42 | 49.500 | 19,48 | 19,02 | 19,48 | 00:00:00 | | 2008-07-31 | 19,51 | 88.900 | 19,65 | 19,02 | 19,49 | 00:00:00 | | 2008-08-01 | 19,49 | 81.400 | 19,61 | 19,30 | 19,46 | 00:00:00 | | 2008-08-04 | 19,39 | 25.700 | 19,58 | 19,12 | 19,58 | 00:00:00 | | 2008-08-05 | 19,82 | 68.400 | 19,86 | 19,25 | 19,39 | 00:00:00 | | 2008-08-06 | 20,48 | 98.600 | 20,48 | 19,78 | 20,05 | 00:00:00 | | 2008-08-07 | 21,42 | 428.000 | 22,27 | 20,02 | 21,82 | 00:00:00 | | 2008-08-08 | 21,03 | 137.700 | 21,62 | 20,56 | 21,50 | 00:00:00 | | 2008-08-11 | 21,29 | 93.100 | 21,48 | 20,98 | 21,09 | 00:00:00 | | 2008-08-12 | 21,56 | 144.400 | 21,70 | 21,25 | 21,29 | 00:00:00 | | 2008-08-13 | 21,25 | 45.000 | 21,55 | 21,02 | 21,55 | 00:00:00 | | 2008-08-14 | 21,00 | 77.500 | 21,54 | 20,86 | 21,16 | 00:00:00 | | 2008-08-18 | 20,74 | 149.400 | 21,44 | 20,63 | 20,92 | 00:00:00 | | 2008-08-19 | 20,16 | 52.700 | 20,85 | 20,16 | 20,51 | 00:00:00 | | 2008-08-20 | 20,42 | 72.900 | 20,49 | 20,16 | 20,39 | 00:00:00 | | 2008-08-21 | 20,00 | 53.800 | 20,42 | 19,89 | 20,41 | 00:00:00 | | 2008-08-22 | 20,16 | 45.200 | 20,36 | 19,91 | 20,00 | 00:00:00 | | 2008-08-25 | 20,03 | 32.700 | 20,28 | 19,82 | 19,93 | 00:00:00 | | 2008-08-26 | 20,48 | 122.400 | 20,80 | 19,81 | 19,81 | 00:00:00 | | 2008-08-27 | 20,45 | 69.200 | 20,62 | 20,13 | 20,58 | 00:00:00 | | 2008-08-28 | 20,42 | 73.000 | 20,60 | 20,26 | 20,56 | 00:00:00 | | 2008-08-29 | 20,57 | 61.900 | 20,65 | 20,42 | 20,45 | 00:00:00 | | 2008-09-01 | 20,49 | 76.200 | 20,60 | 20,40 | 20,60 | 00:00:00 | | 2008-09-02 | 20,45 | 128.300 | 20,74 | 20,42 | 20,64 | 00:00:00 | | 2008-09-03 | 20,41 | 72.800 | 20,56 | 20,29 | 20,42 | 00:00:00 | | 2008-09-04 | 19,89 | 96.600 | 20,53 | 19,88 | 20,32 | 00:00:00 | | 2008-09-05 | 19,88 | 160.900 | 20,14 | 19,68 | 19,87 | 00:00:00 | | 2008-09-08 | 19,90 | 89.200 | 20,24 | 19,90 | 20,20 | 00:00:00 | | 2008-09-09 | 19,99 | 53.700 | 20,30 | 19,88 | 19,91 | 00:00:00 | | 2008-09-10 | 20,29 | 186.700 | 20,60 | 20,12 | 20,30 | 00:00:00 | | 2008-09-11 | 20,03 | 83.400 | 20,40 | 19,73 | 20,40 | 00:00:00 | | 2008-09-12 | 19,66 | 95.100 | 20,25 | 19,61 | 20,17 | 00:00:00 | | 2008-09-15 | 18,92 | 135.700 | 19,49 | 18,82 | 19,49 | 00:00:00 | | 2008-09-16 | 18,51 | 197.600 | 18,90 | 18,18 | 18,80 | 00:00:00 | | 2008-09-17 | 17,88 | 159.200 | 19,00 | 17,88 | 18,99 | 00:00:00 | | 2008-09-18 | 18,66 | 175.200 | 18,74 | 17,50 | 17,63 | 00:00:00 | | 2008-09-19 | 18,52 | 308.100 | 19,19 | 18,52 | 19,19 | 00:00:00 | | 2008-09-22 | 18,60 | 90.700 | 18,84 | 18,54 | 18,54 | 00:00:00 | | 2008-09-23 | 17,76 | 154.000 | 18,68 | 17,75 | 18,51 | 00:00:00 | | 2008-09-24 | 18,00 | 119.400 | 18,15 | 17,79 | 17,79 | 00:00:00 | | 2008-09-25 | 18,22 | 105.700 | 18,23 | 17,50 | 18,10 | 00:00:00 | | 2008-09-26 | 18,00 | 178.800 | 18,70 | 17,85 | 18,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
