|
 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 | | 2009-01-23 | 19,14 | 244.000 | 19,41 | 17,92 | 19,20 | 00:00:00 | | 2009-01-26 | 19,05 | 191.000 | 19,47 | 18,30 | 18,75 | 00:00:00 | | 2009-01-27 | 19,52 | 119.400 | 19,61 | 18,91 | 19,09 | 00:00:00 | | 2009-01-28 | 19,70 | 107.800 | 20,24 | 19,69 | 19,70 | 00:00:00 | | 2009-01-29 | 19,51 | 218.600 | 20,00 | 19,05 | 19,70 | 00:00:00 | | 2009-01-30 | 19,45 | 119.700 | 19,70 | 19,16 | 19,40 | 00:00:00 | | 2009-02-02 | 18,71 | 194.200 | 19,39 | 18,42 | 19,39 | 00:00:00 | | 2009-02-03 | 19,33 | 151.400 | 19,33 | 18,26 | 18,72 | 00:00:00 | | 2009-02-04 | 18,68 | 283.500 | 19,18 | 18,43 | 19,18 | 00:00:00 | | 2009-02-05 | 18,25 | 171.600 | 18,69 | 18,09 | 18,51 | 00:00:00 | | 2009-02-06 | 18,42 | 229.500 | 18,60 | 18,05 | 18,36 | 00:00:00 | | 2009-02-09 | 18,65 | 130.900 | 18,84 | 18,05 | 18,30 | 00:00:00 | | 2009-02-10 | 18,42 | 87.000 | 18,84 | 18,20 | 18,84 | 00:00:00 | | 2009-02-11 | 18,40 | 56.100 | 18,61 | 18,11 | 18,20 | 00:00:00 | | 2009-02-12 | 17,90 | 74.200 | 18,40 | 17,71 | 18,35 | 00:00:00 | | 2009-02-13 | 18,29 | 79.600 | 18,40 | 17,81 | 17,81 | 00:00:00 | | 2009-02-16 | 18,30 | 49.600 | 18,50 | 17,95 | 18,08 | 00:00:00 | | 2009-02-17 | 18,00 | 72.600 | 18,40 | 17,66 | 18,10 | 00:00:00 | | 2009-02-18 | 17,74 | 82.400 | 18,31 | 17,30 | 18,31 | 00:00:00 | | 2009-02-19 | 17,64 | 47.100 | 17,92 | 17,52 | 17,92 | 00:00:00 | | 2009-02-20 | 17,47 | 61.000 | 17,90 | 17,04 | 17,27 | 00:00:00 | | 2009-02-23 | 18,06 | 86.700 | 18,10 | 17,42 | 17,50 | 00:00:00 | | 2009-02-24 | 17,89 | 40.300 | 17,98 | 17,51 | 17,70 | 00:00:00 | | 2009-02-25 | 18,50 | 153.000 | 18,56 | 18,01 | 18,14 | 00:00:00 | | 2009-02-26 | 18,68 | 172.100 | 19,20 | 18,65 | 18,89 | 00:00:00 | | 2009-02-27 | 18,53 | 137.300 | 18,85 | 18,11 | 18,85 | 00:00:00 | | 2009-03-02 | 17,72 | 93.300 | 18,48 | 17,61 | 18,28 | 00:00:00 | | 2009-03-03 | 17,01 | 165.600 | 18,25 | 17,01 | 17,55 | 00:00:00 | | 2009-03-04 | 17,81 | 128.600 | 17,81 | 17,08 | 17,08 | 00:00:00 | | 2009-03-05 | 17,34 | 74.000 | 17,94 | 17,28 | 17,94 | 00:00:00 | | 2009-03-06 | 17,61 | 154.200 | 17,61 | 16,87 | 17,36 | 00:00:00 | | 2009-03-09 | 16,29 | 199.000 | 17,85 | 16,10 | 17,80 | 00:00:00 | | 2009-03-10 | 16,24 | 288.900 | 16,47 | 15,56 | 16,10 | 00:00:00 | | 2009-03-11 | 15,10 | 365.800 | 16,77 | 14,90 | 16,36 | 00:00:00 | | 2009-03-12 | 15,09 | 281.900 | 15,50 | 14,50 | 15,18 | 00:00:00 | | 2009-03-13 | 15,58 | 156.500 | 15,99 | 15,29 | 15,29 | 00:00:00 | | 2009-03-16 | 15,82 | 207.400 | 16,08 | 15,36 | 15,89 | 00:00:00 | | 2009-03-17 | 15,48 | 189.200 | 15,91 | 15,02 | 15,57 | 00:00:00 | | 2009-03-18 | 15,24 | 143.500 | 15,70 | 15,24 | 15,32 | 00:00:00 | | 2009-03-19 | 14,70 | 308.300 | 15,60 | 14,70 | 15,49 | 00:00:00 | | 2009-03-20 | 14,97 | 384.200 | 15,20 | 14,45 | 14,80 | 00:00:00 | | 2009-03-23 | 15,40 | 253.000 | 15,45 | 14,96 | 15,20 | 00:00:00 | | 2009-03-24 | 15,34 | 126.900 | 15,59 | 15,21 | 15,45 | 00:00:00 | | 2009-03-25 | 15,27 | 230.400 | 15,69 | 14,84 | 15,23 | 00:00:00 | | 2009-03-26 | 15,30 | 61.700 | 15,55 | 15,15 | 15,32 | 00:00:00 | | 2009-03-27 | 15,06 | 89.100 | 15,54 | 15,01 | 15,43 | 00:00:00 | | 2009-03-30 | 15,01 | 72.400 | 15,19 | 14,74 | 15,03 | 00:00:00 | | 2009-03-31 | 15,34 | 62.300 | 15,40 | 14,85 | 14,85 | 00:00:00 | | 2009-04-01 | 15,37 | 73.100 | 15,47 | 15,01 | 15,39 | 00:00:00 | | 2009-04-02 | 15,42 | 161.900 | 15,75 | 15,25 | 15,52 | 00:00:00 | | 2009-04-03 | 15,38 | 154.600 | 15,65 | 15,14 | 15,43 | 00:00:00 | | 2009-04-06 | 15,23 | 271.200 | 15,98 | 15,20 | 15,53 | 00:00:00 | | 2009-04-07 | 15,42 | 209.200 | 15,88 | 15,24 | 15,45 | 00:00:00 | | 2009-04-08 | 15,62 | 149.500 | 15,71 | 15,25 | 15,35 | 00:00:00 | | 2009-04-09 | 15,62 | 131.400 | 15,82 | 15,51 | 15,77 | 00:00:00 | | 2009-04-14 | 15,56 | 91.800 | 15,74 | 15,17 | 15,74 | 00:00:00 | | 2009-04-15 | 15,90 | 135.600 | 15,90 | 15,35 | 15,54 | 00:00:00 | | 2009-04-16 | 16,45 | 320.600 | 16,49 | 15,85 | 15,98 | 00:00:00 | | 2009-04-17 | 17,25 | 246.100 | 17,25 | 16,72 | 16,78 | 00:00:00 | | 2009-04-20 | 16,37 | 213.500 | 17,41 | 16,11 | 17,28 | 00:00:00 | | 2009-04-21 | 17,00 | 114.700 | 17,00 | 16,26 | 16,26 | 00:00:00 | | 2009-04-22 | 17,15 | 65.500 | 17,39 | 16,80 | 16,91 | 00:00:00 | | 2009-04-23 | 17,01 | 70.600 | 17,20 | 16,20 | 16,96 | 00:00:00 | | 2009-04-24 | 17,00 | 87.300 | 17,12 | 16,80 | 16,90 | 00:00:00 | | 2009-04-27 | 16,79 | 76.500 | 17,17 | 16,70 | 16,90 | 00:00:00 | | 2009-04-28 | 16,97 | 206.500 | 17,00 | 16,36 | 16,79 | 00:00:00 | | 2009-04-29 | 17,75 | 295.200 | 18,17 | 17,57 | 17,61 | 00:00:00 | | 2009-04-30 | 18,22 | 328.500 | 18,70 | 17,60 | 17,99 | 00:00:00 | | 2009-05-04 | 18,47 | 100.800 | 18,89 | 18,29 | 18,67 | 00:00:00 | | 2009-05-05 | 18,13 | 137.800 | 18,55 | 18,06 | 18,55 | 00:00:00 | | 2009-05-06 | 18,32 | 103.500 | 18,80 | 18,12 | 18,37 | 00:00:00 | | 2009-05-07 | 18,22 | 97.700 | 18,80 | 18,20 | 18,36 | 00:00:00 | | 2009-05-08 | 18,15 | 70.900 | 18,69 | 18,03 | 18,20 | 00:00:00 | | 2009-05-11 | 18,00 | 54.300 | 18,34 | 17,76 | 18,15 | 00:00:00 | | 2009-05-12 | 18,21 | 83.400 | 18,33 | 17,80 | 18,07 | 00:00:00 | | 2009-05-13 | 17,63 | 118.200 | 18,65 | 17,50 | 18,30 | 00:00:00 | | 2009-05-14 | 17,28 | 75.100 | 17,80 | 17,02 | 17,50 | 00:00:00 | | 2009-05-15 | 18,16 | 84.200 | 18,16 | 17,04 | 17,18 | 00:00:00 | | 2009-05-18 | 18,60 | 190.300 | 18,60 | 17,39 | 17,89 | 00:00:00 | | 2009-05-19 | 18,43 | 53.500 | 18,60 | 18,18 | 18,50 | 00:00:00 | | 2009-05-20 | 18,18 | 65.800 | 18,74 | 18,12 | 18,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
