|
 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 | | 2009-09-09 | 18,65 | 83.500 | 18,90 | 18,61 | 18,67 | 00:00:00 | | 2009-09-10 | 18,65 | 106.200 | 18,90 | 18,41 | 18,71 | 00:00:00 | | 2009-09-11 | 18,71 | 50.200 | 18,79 | 18,56 | 18,66 | 00:00:00 | | 2009-09-14 | 18,60 | 50.100 | 18,78 | 18,45 | 18,60 | 00:00:00 | | 2009-09-15 | 18,79 | 105.300 | 18,79 | 18,54 | 18,60 | 00:00:00 | | 2009-09-16 | 19,19 | 185.200 | 19,34 | 18,82 | 18,89 | 00:00:00 | | 2009-09-17 | 18,86 | 179.300 | 19,39 | 18,85 | 19,39 | 00:00:00 | | 2009-09-18 | 18,72 | 111.200 | 18,98 | 18,56 | 18,82 | 00:00:00 | | 2009-09-21 | 19,07 | 133.500 | 19,09 | 18,55 | 18,73 | 00:00:00 | | 2009-09-22 | 19,67 | 296.700 | 19,67 | 18,76 | 19,01 | 00:00:00 | | 2009-09-23 | 19,40 | 193.400 | 20,05 | 19,33 | 19,75 | 00:00:00 | | 2009-09-24 | 19,13 | 110.400 | 19,57 | 19,06 | 19,30 | 00:00:00 | | 2009-09-25 | 19,38 | 43.900 | 19,38 | 19,07 | 19,14 | 00:00:00 | | 2009-09-28 | 19,50 | 33.800 | 19,50 | 19,02 | 19,30 | 00:00:00 | | 2009-09-29 | 19,48 | 83.400 | 19,55 | 19,17 | 19,45 | 00:00:00 | | 2009-09-30 | 19,20 | 99.600 | 19,51 | 19,01 | 19,41 | 00:00:00 | | 2009-10-01 | 18,88 | 121.700 | 19,35 | 18,85 | 19,20 | 00:00:00 | | 2009-10-02 | 19,00 | 97.200 | 19,09 | 18,71 | 19,00 | 00:00:00 | | 2009-10-05 | 19,03 | 35.700 | 19,10 | 18,80 | 19,05 | 00:00:00 | | 2009-10-06 | 19,27 | 54.500 | 19,27 | 19,00 | 19,15 | 00:00:00 | | 2009-10-07 | 19,16 | 45.100 | 19,33 | 19,01 | 19,23 | 00:00:00 | | 2009-10-08 | 19,20 | 81.300 | 19,33 | 19,11 | 19,11 | 00:00:00 | | 2009-10-09 | 19,20 | 70.400 | 19,29 | 18,96 | 19,13 | 00:00:00 | | 2009-10-12 | 19,14 | 91.800 | 19,30 | 19,11 | 19,25 | 00:00:00 | | 2009-10-13 | 19,15 | 118.400 | 19,35 | 19,00 | 19,15 | 00:00:00 | | 2009-10-14 | 19,65 | 158.800 | 19,77 | 19,27 | 19,27 | 00:00:00 | | 2009-10-15 | 19,84 | 136.200 | 19,85 | 19,60 | 19,70 | 00:00:00 | | 2009-10-16 | 19,54 | 82.600 | 19,95 | 19,11 | 19,79 | 00:00:00 | | 2009-10-19 | 19,62 | 75.500 | 19,78 | 19,45 | 19,45 | 00:00:00 | | 2009-10-20 | 20,85 | 572.600 | 21,10 | 19,92 | 19,95 | 00:00:00 | | 2009-10-21 | 20,50 | 167.800 | 20,99 | 20,35 | 20,74 | 00:00:00 | | 2009-10-22 | 20,19 | 123.200 | 20,44 | 20,11 | 20,41 | 00:00:00 | | 2009-10-23 | 20,25 | 107.100 | 20,76 | 20,21 | 20,45 | 00:00:00 | | 2009-10-26 | 19,97 | 168.300 | 20,37 | 19,77 | 20,20 | 00:00:00 | | 2009-10-27 | 19,79 | 116.200 | 20,25 | 19,61 | 19,84 | 00:00:00 | | 2009-10-28 | 19,42 | 184.000 | 19,89 | 19,13 | 19,78 | 00:00:00 | | 2009-10-29 | 19,28 | 147.500 | 19,64 | 19,11 | 19,26 | 00:00:00 | | 2009-10-30 | 19,40 | 51.300 | 19,71 | 19,27 | 19,39 | 00:00:00 | | 2009-11-02 | 19,80 | 83.500 | 19,80 | 19,21 | 19,28 | 00:00:00 | | 2009-11-03 | 19,66 | 55.500 | 19,75 | 19,26 | 19,65 | 00:00:00 | | 2009-11-04 | 19,56 | 228.800 | 20,00 | 19,52 | 19,80 | 00:00:00 | | 2009-11-05 | 19,72 | 258.400 | 20,26 | 19,40 | 19,65 | 00:00:00 | | 2009-11-06 | 19,70 | 175.100 | 20,22 | 19,35 | 19,91 | 00:00:00 | | 2009-11-09 | 20,15 | 140.800 | 20,30 | 19,74 | 19,96 | 00:00:00 | | 2009-11-10 | 20,25 | 96.000 | 20,36 | 20,03 | 20,15 | 00:00:00 | | 2009-11-11 | 20,18 | 98.300 | 20,38 | 20,06 | 20,38 | 00:00:00 | | 2009-11-13 | 20,12 | 29.500 | 20,23 | 19,96 | 20,14 | 00:00:00 | | 2009-11-16 | 20,12 | 57.900 | 20,30 | 19,89 | 20,29 | 00:00:00 | | 2009-11-17 | 20,00 | 23.600 | 20,12 | 19,90 | 20,01 | 00:00:00 | | 2009-11-18 | 19,78 | 34.700 | 20,09 | 19,78 | 19,93 | 00:00:00 | | 2009-11-19 | 19,49 | 112.100 | 19,88 | 19,27 | 19,78 | 00:00:00 | | 2009-11-20 | 18,85 | 84.000 | 19,56 | 18,82 | 19,46 | 00:00:00 | | 2009-11-23 | 19,33 | 33.000 | 19,33 | 18,82 | 18,82 | 00:00:00 | | 2009-11-24 | 19,22 | 30.300 | 19,37 | 19,20 | 19,30 | 00:00:00 | | 2009-11-25 | 19,23 | 42.600 | 19,38 | 19,13 | 19,13 | 00:00:00 | | 2009-11-26 | 19,00 | 71.200 | 19,30 | 18,76 | 19,25 | 00:00:00 | | 2009-11-27 | 19,19 | 78.300 | 19,30 | 18,47 | 18,50 | 00:00:00 | | 2009-11-30 | 19,24 | 25.400 | 19,26 | 19,06 | 19,26 | 00:00:00 | | 2009-12-01 | 19,47 | 47.700 | 19,61 | 19,16 | 19,16 | 00:00:00 | | 2009-12-02 | 19,63 | 29.900 | 19,79 | 19,32 | 19,41 | 00:00:00 | | 2009-12-04 | 19,62 | 117.300 | 19,80 | 19,39 | 19,41 | 00:00:00 | | 2009-12-07 | 19,64 | 83.200 | 19,73 | 19,42 | 19,50 | 00:00:00 | | 2009-12-09 | 19,69 | 120.700 | 19,97 | 19,57 | 19,82 | 00:00:00 | | 2009-12-11 | 19,85 | 97.800 | 19,99 | 19,56 | 19,76 | 00:00:00 | | 2009-12-14 | 19,87 | 62.000 | 20,00 | 19,76 | 19,89 | 00:00:00 | | 2009-12-15 | 19,76 | 51.300 | 19,97 | 19,69 | 19,84 | 00:00:00 | | 2009-12-16 | 19,75 | 37.900 | 19,87 | 19,65 | 19,75 | 00:00:00 | | 2009-12-17 | 19,65 | 70.600 | 19,86 | 19,32 | 19,65 | 00:00:00 | | 2009-12-18 | 19,38 | 122.900 | 19,75 | 19,15 | 19,65 | 00:00:00 | | 2009-12-21 | 19,38 | 53.500 | 19,50 | 19,25 | 19,46 | 00:00:00 | | 2009-12-22 | 19,10 | 64.500 | 19,63 | 19,01 | 19,43 | 00:00:00 | | 2009-12-23 | 19,10 | 41.900 | 19,28 | 19,01 | 19,12 | 00:00:00 | | 2009-12-28 | 19,12 | 36.900 | 19,30 | 19,01 | 19,13 | 00:00:00 | | 2009-12-29 | 19,14 | 19.300 | 19,23 | 19,09 | 19,11 | 00:00:00 | | 2009-12-30 | 19,30 | 55.000 | 19,33 | 19,09 | 19,25 | 00:00:00 | | 2010-01-04 | 19,45 | 52.400 | 19,45 | 19,12 | 19,23 | 00:00:00 | | 2010-01-05 | 19,12 | 65.500 | 19,60 | 19,12 | 19,48 | 00:00:00 | | 2010-01-06 | 19,35 | 13.700 | 19,35 | 19,12 | 19,13 | 00:00:00 | | 2010-01-07 | 19,25 | 19.100 | 19,36 | 19,15 | 19,36 | 00:00:00 | | 2010-01-08 | 19,11 | 23.300 | 19,29 | 19,10 | 19,21 | 00:00:00 | | 2010-01-11 | 19,09 | 90.700 | 19,25 | 19,04 | 19,13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
