Bolsa ES - Histórico de Cotizaciones de FASTWEB [FWB.MI]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2010-05-06	13,24	105.100	14,19	13,07	13,80	00:00:00
2010-05-07	13,01	128.700	13,48	12,74	13,04	00:00:00
2010-05-10	13,95	153.100	13,99	13,47	13,65	00:00:00
2010-05-11	13,33	218.800	13,87	13,07	13,85	00:00:00
2010-05-12	13,72	130.300	13,80	13,25	13,25	00:00:00
2010-05-13	13,79	68.300	13,96	13,72	13,90	00:00:00
2010-05-14	13,26	84.100	13,76	13,25	13,76	00:00:00
2010-05-17	13,16	72.500	13,62	13,10	13,20	00:00:00
2010-05-18	13,28	87.700	13,77	13,22	13,46	00:00:00
2010-05-19	13,23	72.400	13,67	12,89	13,20	00:00:00
2010-05-20	12,86	102.500	13,37	12,64	13,37	00:00:00
2010-05-21	12,79	80.000	13,09	12,51	12,83	00:00:00
2010-05-24	12,77	83.000	13,08	12,72	12,98	00:00:00
2010-05-25	12,22	83.100	12,62	12,14	12,48	00:00:00
2010-05-26	12,80	83.600	12,83	12,40	12,40	00:00:00
2010-05-27	13,06	69.900	13,10	12,65	12,84	00:00:00
2010-05-28	13,00	47.900	13,15	12,84	13,06	00:00:00
2010-05-31	12,73	71.000	13,08	12,60	12,90	00:00:00
2010-06-01	13,09	101.700	13,10	12,60	12,68	00:00:00
2010-06-02	12,97	44.900	13,17	12,85	13,01	00:00:00
2010-06-03	13,15	57.400	13,26	13,01	13,16	00:00:00
2010-06-04	12,90	66.900	13,23	12,90	13,14	00:00:00
2010-06-07	12,63	108.000	12,76	12,43	12,52	00:00:00
2010-06-08	12,57	61.000	12,67	12,50	12,65	00:00:00
2010-06-09	12,70	50.700	12,84	12,60	12,61	00:00:00
2010-06-10	12,95	40.900	12,95	12,61	12,62	00:00:00
2010-06-11	13,24	61.000	13,24	12,71	12,99	00:00:00
2010-06-14	13,39	37.700	13,44	13,26	13,38	00:00:00
2010-06-15	13,47	48.800	13,55	13,20	13,37	00:00:00
2010-06-16	13,13	69.200	13,58	13,10	13,52	00:00:00
2010-06-17	12,98	75.000	13,39	12,86	13,16	00:00:00
2010-06-18	13,07	43.100	13,22	12,93	12,97	00:00:00
2010-06-21	12,91	60.200	13,22	12,90	13,15	00:00:00
2010-06-22	12,79	39.200	13,09	12,73	12,88	00:00:00
2010-06-23	12,79	29.000	12,99	12,71	12,71	00:00:00
2010-06-24	12,70	42.100	12,98	12,55	12,96	00:00:00
2010-06-25	12,62	47.600	12,94	12,60	12,94	00:00:00
2010-06-28	12,84	35.300	12,89	12,71	12,72	00:00:00
2010-06-29	12,60	81.400	12,95	12,60	12,78	00:00:00
2010-06-30	12,57	134.400	12,89	12,50	12,56	00:00:00
2010-07-01	12,27	84.800	12,55	12,20	12,40	00:00:00
2010-07-02	12,21	41.900	12,43	12,11	12,43	00:00:00
2010-07-05	12,12	25.900	12,43	12,10	12,43	00:00:00
2010-07-06	12,24	58.300	12,53	12,09	12,25	00:00:00
2010-07-07	12,28	57.500	12,37	11,97	12,23	00:00:00
2010-07-08	12,60	129.000	12,66	12,31	12,39	00:00:00
2010-07-09	12,68	30.500	12,93	12,62	12,78	00:00:00
2010-07-12	12,39	62.200	12,75	12,35	12,57	00:00:00
2010-07-13	12,45	30.700	12,55	12,35	12,45	00:00:00
2010-07-14	12,37	29.400	12,50	12,31	12,32	00:00:00
2010-07-15	12,21	74.700	12,37	12,03	12,37	00:00:00
2010-07-16	12,10	63.800	12,41	11,97	12,20	00:00:00
2010-07-19	11,90	38.000	12,20	11,89	12,17	00:00:00
2010-07-20	11,64	89.700	12,04	11,61	11,97	00:00:00
2010-07-21	11,64	51.700	11,95	11,56	11,67	00:00:00
2010-07-22	11,98	68.300	11,98	11,56	11,71	00:00:00
2010-07-23	12,02	48.100	12,09	11,77	11,90	00:00:00
2010-07-26	12,13	48.700	12,20	11,87	11,87	00:00:00
2010-07-27	12,12	51.000	12,18	12,03	12,07	00:00:00
2010-07-28	12,12	28.500	12,25	12,10	12,14	00:00:00
2010-07-29	12,10	67.000	12,35	12,10	12,29	00:00:00
2010-07-30	11,76	94.800	12,01	11,70	11,92	00:00:00
2010-08-02	11,83	77.100	11,84	11,73	11,74	00:00:00
2010-08-03	11,63	74.500	11,84	11,54	11,84	00:00:00
2010-08-04	11,39	129.200	11,66	11,33	11,64	00:00:00
2010-08-05	11,36	65.400	11,60	11,33	11,39	00:00:00
2010-08-06	11,29	102.200	11,42	11,10	11,29	00:00:00
2010-08-09	11,25	32.000	11,36	11,25	11,27	00:00:00
2010-08-10	11,32	41.000	11,32	11,20	11,26	00:00:00
2010-08-11	11,31	106.700	11,39	11,25	11,26	00:00:00
2010-08-12	11,27	110.100	11,31	11,22	11,26	00:00:00
2010-08-13	11,25	60.100	11,30	11,21	11,21	00:00:00
2010-08-16	11,24	56.500	11,29	11,23	11,25	00:00:00
2010-08-17	11,20	70.800	11,29	11,15	11,25	00:00:00
2010-08-18	11,15	32.700	11,22	11,15	11,20	00:00:00
2010-08-19	11,17	54.300	11,20	11,15	11,20	00:00:00
2010-08-20	10,75	143.200	11,13	10,60	11,12	00:00:00
2010-08-23	10,88	64.100	11,06	10,76	10,80	00:00:00
2010-08-24	10,80	50.000	11,01	10,75	10,86	00:00:00
2010-08-25	10,75	59.900	10,92	10,75	10,82	00:00:00
2010-08-26	11,29	96.900	11,55	10,76	10,77	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>