|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-22 | 98,15 | 34.400 | 98,35 | 96,00 | 96,00 | 00:00:00 | | 2000-12-25 | 98,15 | 0 | 98,15 | 98,15 | 98,15 | 00:00:00 | | 2000-12-26 | 98,15 | 0 | 98,15 | 98,15 | 98,15 | 00:00:00 | | 2000-12-27 | 104,30 | 36.700 | 104,50 | 99,00 | 99,00 | 00:00:00 | | 2000-12-28 | 105,20 | 41.900 | 108,00 | 103,80 | 106,00 | 00:00:00 | | 2000-12-29 | 108,50 | 28.100 | 108,70 | 103,10 | 108,50 | 00:00:00 | | 2001-01-01 | 108,50 | 0 | 108,50 | 108,50 | 108,50 | 00:00:00 | | 2001-01-02 | 98,80 | 23.300 | 106,00 | 98,65 | 105,00 | 00:00:00 | | 2001-01-03 | 92,25 | 55.600 | 97,45 | 89,40 | 95,00 | 00:00:00 | | 2001-01-04 | 93,05 | 79.600 | 102,50 | 93,00 | 102,40 | 00:00:00 | | 2001-01-05 | 93,05 | 0 | 93,05 | 93,05 | 93,05 | 00:00:00 | | 2001-01-08 | 92,05 | 31.000 | 95,90 | 92,00 | 93,00 | 00:00:00 | | 2001-01-09 | 94,90 | 20.400 | 96,00 | 93,10 | 95,00 | 00:00:00 | | 2001-01-10 | 96,10 | 27.300 | 96,25 | 93,60 | 94,05 | 00:00:00 | | 2001-01-11 | 99,80 | 52.500 | 100,40 | 96,20 | 96,50 | 00:00:00 | | 2001-01-12 | 103,00 | 89.900 | 105,00 | 99,50 | 101,90 | 00:00:00 | | 2001-01-15 | 102,85 | 35.700 | 104,15 | 102,00 | 102,90 | 00:00:00 | | 2001-01-16 | 101,40 | 15.400 | 101,90 | 100,05 | 101,50 | 00:00:00 | | 2001-01-17 | 107,75 | 54.800 | 108,55 | 101,60 | 101,60 | 00:00:00 | | 2001-01-18 | 117,75 | 187.800 | 117,95 | 107,50 | 107,50 | 00:00:00 | | 2001-01-19 | 122,00 | 338.600 | 131,75 | 118,00 | 129,90 | 00:00:00 | | 2001-01-22 | 121,50 | 117.700 | 127,90 | 118,00 | 127,50 | 00:00:00 | | 2001-01-23 | 118,80 | 75.700 | 122,00 | 112,00 | 122,00 | 00:00:00 | | 2001-01-24 | 121,05 | 91.200 | 125,00 | 118,55 | 125,00 | 00:00:00 | | 2001-01-25 | 120,00 | 82.800 | 123,80 | 117,00 | 119,00 | 00:00:00 | | 2001-01-26 | 120,90 | 50.000 | 121,05 | 117,00 | 117,85 | 00:00:00 | | 2001-01-29 | 120,55 | 33.300 | 122,90 | 120,15 | 122,30 | 00:00:00 | | 2001-01-30 | 121,35 | 28.000 | 122,70 | 121,10 | 122,55 | 00:00:00 | | 2001-01-31 | 122,80 | 27.300 | 123,00 | 121,05 | 121,60 | 00:00:00 | | 2001-02-01 | 119,00 | 33.000 | 121,90 | 118,00 | 121,00 | 00:00:00 | | 2001-02-02 | 118,75 | 16.000 | 120,50 | 118,20 | 119,15 | 00:00:00 | | 2001-02-05 | 115,65 | 28.900 | 116,60 | 113,15 | 116,60 | 00:00:00 | | 2001-02-06 | 116,80 | 24.600 | 118,00 | 114,05 | 114,40 | 00:00:00 | | 2001-02-07 | 113,40 | 29.000 | 116,55 | 113,15 | 116,55 | 00:00:00 | | 2001-02-08 | 116,90 | 22.500 | 117,75 | 114,00 | 114,00 | 00:00:00 | | 2001-02-09 | 115,40 | 21.500 | 116,20 | 114,60 | 115,95 | 00:00:00 | | 2001-02-12 | 116,00 | 39.600 | 116,00 | 112,25 | 115,50 | 00:00:00 | | 2001-02-13 | 114,10 | 18.200 | 116,80 | 113,75 | 116,40 | 00:00:00 | | 2001-02-14 | 111,20 | 24.800 | 113,90 | 110,30 | 113,90 | 00:00:00 | | 2001-02-15 | 111,20 | 0 | 111,20 | 111,20 | 111,20 | 00:00:00 | | 2001-02-16 | 105,90 | 46.100 | 112,45 | 104,25 | 110,25 | 00:00:00 | | 2001-02-19 | 100,00 | 64.900 | 107,00 | 96,50 | 103,50 | 00:00:00 | | 2001-02-20 | 100,00 | 62.100 | 106,60 | 98,00 | 102,90 | 00:00:00 | | 2001-02-21 | 99,90 | 42.900 | 101,95 | 98,00 | 98,20 | 00:00:00 | | 2001-02-22 | 100,30 | 28.800 | 102,25 | 98,60 | 99,70 | 00:00:00 | | 2001-02-23 | 101,50 | 29.000 | 103,30 | 99,55 | 102,00 | 00:00:00 | | 2001-02-26 | 103,25 | 30.500 | 104,95 | 101,50 | 102,50 | 00:00:00 | | 2001-02-27 | 107,00 | 33.000 | 107,20 | 103,50 | 104,90 | 00:00:00 | | 2001-02-28 | 102,95 | 14.500 | 105,90 | 102,65 | 104,05 | 00:00:00 | | 2001-03-01 | 97,80 | 28.400 | 101,50 | 97,50 | 101,10 | 00:00:00 | | 2001-03-02 | 99,40 | 53.100 | 101,50 | 98,00 | 101,50 | 00:00:00 | | 2001-03-05 | 103,80 | 25.100 | 104,25 | 99,95 | 99,95 | 00:00:00 | | 2001-03-06 | 108,50 | 57.600 | 108,70 | 104,00 | 105,50 | 00:00:00 | | 2001-03-07 | 106,05 | 41.700 | 107,85 | 103,00 | 107,85 | 00:00:00 | | 2001-03-08 | 104,90 | 15.800 | 107,80 | 104,10 | 107,80 | 00:00:00 | | 2001-03-09 | 101,40 | 14.900 | 104,50 | 101,00 | 103,50 | 00:00:00 | | 2001-03-12 | 98,25 | 31.400 | 99,20 | 97,10 | 99,00 | 00:00:00 | | 2001-03-13 | 99,00 | 44.200 | 102,85 | 95,00 | 95,10 | 00:00:00 | | 2001-03-14 | 99,00 | 0 | 99,00 | 99,00 | 99,00 | 00:00:00 | | 2001-03-15 | 98,75 | 25.100 | 100,00 | 98,10 | 99,00 | 00:00:00 | | 2001-03-16 | 95,80 | 40.900 | 99,00 | 94,90 | 98,50 | 00:00:00 | | 2001-03-19 | 95,70 | 26.400 | 96,90 | 94,60 | 96,90 | 00:00:00 | | 2001-03-20 | 96,30 | 30.000 | 98,00 | 96,00 | 97,45 | 00:00:00 | | 2001-03-21 | 94,50 | 25.900 | 96,00 | 92,60 | 93,20 | 00:00:00 | | 2001-03-22 | 90,50 | 36.500 | 94,70 | 90,50 | 94,70 | 00:00:00 | | 2001-03-23 | 95,40 | 27.200 | 95,40 | 93,50 | 93,50 | 00:00:00 | | 2001-03-26 | 94,25 | 29.500 | 96,95 | 93,65 | 96,25 | 00:00:00 | | 2001-03-27 | 93,00 | 28.600 | 93,50 | 92,00 | 93,00 | 00:00:00 | | 2001-03-28 | 91,00 | 35.800 | 94,45 | 90,90 | 94,00 | 00:00:00 | | 2001-03-29 | 91,00 | 28.800 | 91,20 | 89,00 | 89,80 | 00:00:00 | | 2001-03-30 | 91,00 | 32.300 | 92,75 | 90,05 | 91,35 | 00:00:00 | | 2001-04-02 | 90,50 | 30.800 | 91,00 | 89,95 | 90,00 | 00:00:00 | | 2001-04-03 | 86,75 | 41.200 | 90,00 | 85,05 | 89,10 | 00:00:00 | | 2001-04-04 | 82,30 | 63.900 | 86,00 | 82,30 | 85,90 | 00:00:00 | | 2001-04-05 | 85,00 | 55.200 | 87,80 | 84,50 | 84,50 | 00:00:00 | | 2001-04-06 | 87,90 | 36.900 | 88,90 | 86,60 | 88,90 | 00:00:00 | | 2001-04-09 | 89,50 | 22.500 | 89,70 | 86,20 | 86,50 | 00:00:00 | | 2001-04-10 | 93,50 | 48.400 | 93,50 | 89,70 | 89,95 | 00:00:00 | | 2001-04-11 | 91,65 | 55.200 | 94,30 | 91,00 | 93,95 | 00:00:00 | | 2001-04-12 | 92,40 | 16.500 | 93,00 | 91,05 | 92,95 | 00:00:00 | | 2001-04-13 | 92,40 | 0 | 92,40 | 92,40 | 92,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
