|
 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 | | 2008-09-26 | 18,00 | 178.800 | 18,70 | 17,85 | 18,20 | 00:00:00 | | 2008-09-29 | 17,34 | 152.200 | 18,18 | 17,33 | 18,00 | 00:00:00 | | 2008-09-30 | 17,13 | 82.900 | 17,37 | 16,42 | 16,75 | 00:00:00 | | 2008-10-01 | 17,20 | 169.300 | 17,94 | 17,01 | 17,51 | 00:00:00 | | 2008-10-02 | 17,35 | 180.400 | 17,97 | 17,20 | 17,39 | 00:00:00 | | 2008-10-03 | 17,65 | 183.700 | 17,80 | 17,17 | 17,45 | 00:00:00 | | 2008-10-06 | 16,21 | 116.000 | 17,27 | 15,92 | 17,00 | 00:00:00 | | 2008-10-07 | 15,29 | 189.700 | 16,69 | 15,28 | 15,36 | 00:00:00 | | 2008-10-08 | 13,96 | 188.100 | 15,15 | 13,90 | 14,00 | 00:00:00 | | 2008-10-09 | 14,42 | 134.400 | 14,93 | 14,10 | 14,16 | 00:00:00 | | 2008-10-10 | 13,47 | 314.500 | 13,94 | 12,60 | 12,92 | 00:00:00 | | 2008-10-13 | 15,50 | 205.200 | 17,55 | 14,50 | 14,82 | 00:00:00 | | 2008-10-14 | 16,43 | 221.000 | 17,20 | 16,00 | 16,39 | 00:00:00 | | 2008-10-15 | 16,08 | 94.600 | 16,79 | 16,00 | 16,23 | 00:00:00 | | 2008-10-16 | 15,15 | 171.000 | 15,71 | 14,60 | 15,19 | 00:00:00 | | 2008-10-17 | 15,24 | 83.600 | 16,30 | 15,24 | 15,75 | 00:00:00 | | 2008-10-20 | 15,51 | 72.500 | 16,19 | 15,50 | 15,95 | 00:00:00 | | 2008-10-21 | 15,00 | 76.200 | 15,96 | 15,00 | 15,96 | 00:00:00 | | 2008-10-22 | 14,55 | 122.200 | 14,89 | 13,83 | 14,89 | 00:00:00 | | 2008-10-23 | 14,48 | 72.100 | 14,62 | 14,20 | 14,43 | 00:00:00 | | 2008-10-24 | 13,65 | 120.700 | 14,38 | 13,32 | 13,83 | 00:00:00 | | 2008-10-27 | 13,10 | 99.100 | 13,45 | 13,03 | 13,40 | 00:00:00 | | 2008-10-28 | 13,35 | 128.000 | 14,00 | 13,06 | 13,40 | 00:00:00 | | 2008-10-29 | 13,68 | 166.900 | 14,16 | 13,51 | 14,05 | 00:00:00 | | 2008-10-30 | 13,54 | 108.300 | 14,15 | 13,54 | 14,15 | 00:00:00 | | 2008-10-31 | 13,87 | 99.900 | 13,90 | 13,55 | 13,80 | 00:00:00 | | 2008-11-03 | 14,86 | 176.800 | 15,10 | 14,09 | 14,15 | 00:00:00 | | 2008-11-04 | 15,56 | 228.200 | 15,97 | 15,12 | 15,22 | 00:00:00 | | 2008-11-05 | 16,80 | 515.100 | 16,97 | 15,96 | 16,20 | 00:00:00 | | 2008-11-06 | 16,44 | 263.500 | 17,12 | 15,80 | 16,03 | 00:00:00 | | 2008-11-07 | 16,54 | 106.700 | 16,90 | 16,30 | 16,35 | 00:00:00 | | 2008-11-10 | 16,84 | 77.500 | 17,55 | 16,70 | 17,30 | 00:00:00 | | 2008-11-11 | 16,61 | 73.700 | 16,69 | 16,40 | 16,59 | 00:00:00 | | 2008-11-12 | 16,22 | 94.400 | 17,50 | 16,22 | 16,79 | 00:00:00 | | 2008-11-13 | 16,00 | 119.600 | 16,59 | 15,76 | 16,13 | 00:00:00 | | 2008-11-14 | 16,58 | 134.300 | 16,84 | 16,18 | 16,59 | 00:00:00 | | 2008-11-17 | 16,40 | 60.000 | 16,88 | 16,16 | 16,56 | 00:00:00 | | 2008-11-18 | 16,60 | 91.700 | 16,75 | 16,15 | 16,75 | 00:00:00 | | 2008-11-19 | 16,15 | 80.300 | 16,85 | 16,15 | 16,85 | 00:00:00 | | 2008-11-20 | 15,80 | 83.900 | 15,90 | 15,26 | 15,61 | 00:00:00 | | 2008-11-21 | 15,90 | 78.400 | 15,99 | 15,70 | 15,98 | 00:00:00 | | 2008-11-24 | 16,44 | 107.000 | 16,52 | 15,75 | 16,00 | 00:00:00 | | 2008-11-25 | 16,18 | 87.800 | 16,70 | 16,18 | 16,31 | 00:00:00 | | 2008-11-26 | 16,20 | 57.700 | 16,28 | 15,88 | 16,02 | 00:00:00 | | 2008-11-27 | 16,42 | 31.800 | 16,45 | 16,20 | 16,21 | 00:00:00 | | 2008-11-28 | 16,48 | 71.300 | 16,57 | 16,25 | 16,46 | 00:00:00 | | 2008-12-01 | 15,96 | 32.100 | 16,64 | 15,96 | 16,64 | 00:00:00 | | 2008-12-02 | 15,80 | 76.200 | 16,02 | 15,45 | 16,02 | 00:00:00 | | 2008-12-03 | 16,29 | 76.500 | 16,43 | 15,60 | 15,80 | 00:00:00 | | 2008-12-04 | 16,73 | 136.100 | 16,94 | 16,13 | 16,30 | 00:00:00 | | 2008-12-05 | 16,73 | 92.500 | 16,91 | 16,35 | 16,75 | 00:00:00 | | 2008-12-08 | 17,64 | 139.200 | 17,94 | 17,01 | 17,17 | 00:00:00 | | 2008-12-09 | 18,58 | 330.500 | 18,86 | 17,27 | 17,42 | 00:00:00 | | 2008-12-10 | 19,33 | 227.000 | 19,49 | 18,25 | 18,35 | 00:00:00 | | 2008-12-11 | 19,90 | 344.800 | 20,25 | 18,98 | 19,01 | 00:00:00 | | 2008-12-12 | 20,07 | 220.800 | 20,43 | 19,20 | 19,45 | 00:00:00 | | 2008-12-15 | 19,75 | 98.700 | 20,40 | 19,75 | 20,07 | 00:00:00 | | 2008-12-16 | 20,74 | 220.900 | 20,74 | 19,92 | 20,00 | 00:00:00 | | 2008-12-17 | 21,00 | 236.900 | 21,45 | 20,30 | 20,67 | 00:00:00 | | 2008-12-18 | 21,25 | 287.800 | 21,97 | 20,93 | 20,93 | 00:00:00 | | 2008-12-19 | 21,44 | 201.300 | 21,60 | 20,44 | 21,00 | 00:00:00 | | 2008-12-22 | 20,63 | 158.400 | 21,59 | 20,45 | 21,40 | 00:00:00 | | 2008-12-23 | 20,43 | 108.900 | 21,21 | 20,41 | 20,50 | 00:00:00 | | 2008-12-29 | 20,80 | 93.700 | 21,18 | 19,92 | 20,37 | 00:00:00 | | 2008-12-30 | 20,77 | 23.900 | 21,19 | 20,70 | 20,78 | 00:00:00 | | 2009-01-02 | 21,34 | 86.500 | 21,57 | 20,71 | 20,80 | 00:00:00 | | 2009-01-05 | 21,61 | 104.400 | 21,65 | 21,06 | 21,56 | 00:00:00 | | 2009-01-06 | 22,12 | 123.900 | 22,39 | 21,16 | 21,16 | 00:00:00 | | 2009-01-07 | 21,40 | 128.900 | 22,28 | 21,40 | 22,24 | 00:00:00 | | 2009-01-08 | 21,38 | 141.900 | 21,89 | 21,00 | 21,07 | 00:00:00 | | 2009-01-09 | 21,85 | 105.400 | 21,97 | 21,25 | 21,38 | 00:00:00 | | 2009-01-12 | 21,84 | 75.100 | 22,04 | 21,44 | 21,44 | 00:00:00 | | 2009-01-13 | 22,25 | 150.200 | 22,25 | 21,11 | 21,75 | 00:00:00 | | 2009-01-14 | 21,66 | 139.300 | 22,66 | 21,51 | 22,39 | 00:00:00 | | 2009-01-15 | 21,68 | 142.100 | 21,92 | 21,12 | 21,51 | 00:00:00 | | 2009-01-16 | 20,00 | 227.400 | 21,94 | 20,00 | 21,82 | 00:00:00 | | 2009-01-19 | 18,65 | 351.500 | 20,47 | 18,61 | 20,01 | 00:00:00 | | 2009-01-20 | 18,90 | 323.500 | 19,26 | 17,85 | 18,40 | 00:00:00 | | 2009-01-21 | 18,80 | 79.900 | 18,93 | 18,24 | 18,93 | 00:00:00 | | 2009-01-22 | 19,55 | 164.800 | 19,56 | 18,60 | 18,98 | 00:00:00 | | 2009-01-23 | 19,14 | 244.000 | 19,41 | 17,92 | 19,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
