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
2010-08-26	11,29	96.900	11,55	10,76	10,77	00:00:00
2010-08-27	11,53	82.000	11,54	11,28	11,30	00:00:00
2010-08-30	11,45	23.900	11,55	11,33	11,55	00:00:00
2010-08-31	11,26	63.500	11,36	11,13	11,28	00:00:00
2010-09-01	13,30	590.200	13,30	11,24	11,35	00:00:00
2010-09-02	13,14	2.029.900	13,59	12,63	13,19	00:00:00
2010-09-03	13,26	479.900	13,44	12,92	13,25	00:00:00
2010-09-06	13,41	239.700	13,76	13,17	13,33	00:00:00
2010-09-07	13,43	171.700	13,50	13,22	13,41	00:00:00
2010-09-08	17,93	4.596.900	18,07	17,85	17,85	00:00:00
2010-09-09	17,87	630.400	17,92	17,87	17,91	00:00:00
2010-09-10	17,89	197.400	17,89	17,87	17,87	00:00:00
2010-09-13	17,89	338.900	17,90	17,88	17,89	00:00:00
2010-09-14	17,89	195.800	17,90	17,88	17,89	00:00:00
2010-09-15	17,90	232.200	17,91	17,89	17,89	00:00:00
2010-09-16	17,90	123.500	17,91	17,89	17,89	00:00:00
2010-09-17	17,91	197.000	17,92	17,90	17,91	00:00:00
2010-09-20	17,91	115.000	17,92	17,91	17,91	00:00:00
2010-09-21	17,92	150.200	17,93	17,91	17,92	00:00:00
2010-09-22	17,92	196.600	17,94	17,92	17,93	00:00:00
2010-09-23	17,92	189.400	17,94	17,91	17,93	00:00:00
2010-09-24	17,92	167.400	17,93	17,91	17,93	00:00:00
2010-09-27	17,93	104.700	17,94	17,92	17,92	00:00:00
2010-09-28	17,94	99.300	17,94	17,92	17,93	00:00:00
2010-09-29	17,94	78.100	17,94	17,92	17,94	00:00:00
2010-09-30	17,93	36.200	17,94	17,93	17,93	00:00:00
2010-10-01	17,95	104.200	17,95	17,93	17,94	00:00:00
2010-10-04	17,95	211.800	17,96	17,94	17,95	00:00:00
2010-10-05	17,94	69.700	17,96	17,94	17,95	00:00:00
2010-10-06	17,96	63.300	17,96	17,95	17,95	00:00:00
2010-10-07	17,96	90.000	17,96	17,95	17,95	00:00:00
2010-10-08	17,95	57.300	17,96	17,95	17,95	00:00:00
2010-10-11	17,96	138.300	17,97	17,95	17,95	00:00:00
2010-10-12	17,95	69.200	17,97	17,95	17,96	00:00:00
2010-10-13	17,96	73.200	17,96	17,95	17,95	00:00:00
2010-10-14	17,96	43.800	17,96	17,95	17,95	00:00:00
2010-10-15	17,95	79.600	17,96	17,95	17,95	00:00:00
2010-10-18	17,96	79.700	17,96	17,95	17,95	00:00:00
2010-10-19	17,96	164.600	17,98	17,95	17,95	00:00:00
2010-10-20	17,98	66.300	17,98	17,96	17,96	00:00:00
2010-10-21	17,98	35.300	17,98	17,96	17,97	00:00:00
2010-10-22	17,98	43.000	17,98	17,96	17,96	00:00:00
2010-10-25	17,97	55.500	17,98	17,96	17,98	00:00:00
2010-10-26	17,96	63.700	17,98	17,96	17,97	00:00:00
2010-10-27	17,96	74.300	17,97	17,96	17,96	00:00:00
2010-10-28	17,97	49.200	17,98	17,96	17,96	00:00:00
2010-10-29	17,97	78.400	17,98	17,96	17,96	00:00:00
2010-11-01	17,96	178.200	17,98	17,96	17,98	00:00:00
2010-11-02	17,96	101.600	17,98	17,96	17,96	00:00:00
2010-11-03	17,96	74.900	17,98	17,96	17,96	00:00:00
2010-11-04	17,97	33.700	17,98	17,96	17,97	00:00:00
2010-11-05	17,98	102.100	17,98	17,97	17,97	00:00:00
2010-11-08	17,97	67.300	17,98	17,97	17,97	00:00:00
2010-11-09	17,97	245.200	17,98	17,96	17,97	00:00:00
2010-11-10	17,99	155.500	17,99	17,82	17,82	00:00:00
2010-11-11	17,82	49.500	17,96	17,80	17,95	00:00:00
2010-11-12	17,69	156.200	17,92	17,69	17,82	00:00:00
2010-11-15	17,91	80.400	17,94	17,86	17,86	00:00:00
2010-11-16	17,90	57.700	17,94	17,90	17,91	00:00:00
2010-11-17	17,88	38.800	17,92	17,88	17,92	00:00:00
2010-11-18	17,91	109.200	18,05	17,88	17,91	00:00:00
2010-11-19	17,90	13.300	18,00	17,90	17,90	00:00:00
2010-11-22	17,92	19.700	18,05	17,91	18,05	00:00:00
2010-11-23	17,95	40.500	17,98	17,91	17,92	00:00:00
2010-11-24	17,93	48.300	17,97	17,92	17,96	00:00:00
2010-11-25	17,97	19.100	17,98	17,93	17,98	00:00:00
2010-11-26	17,97	22.600	17,99	17,94	17,94	00:00:00
2010-11-29	17,99	21.100	17,99	17,94	17,99	00:00:00
2010-11-30	18,00	49.400	18,03	17,94	17,94	00:00:00
2010-12-01	17,94	26.500	18,00	17,94	18,00	00:00:00
2010-12-02	17,94	15.600	17,97	17,90	17,97	00:00:00
2010-12-03	17,94	6.000	17,95	17,90	17,91	00:00:00
2010-12-06	17,95	33.500	17,95	17,90	17,94	00:00:00
2010-12-07	17,95	15.400	17,96	17,92	17,96	00:00:00
2010-12-08	17,92	9.300	17,94	17,92	17,92	00:00:00
2010-12-09	17,90	26.400	17,95	17,90	17,95	00:00:00
2010-12-10	17,87	17.000	17,91	17,87	17,91	00:00:00
2010-12-13	17,92	17.800	17,92	17,87	17,91	00:00:00
2010-12-14	17,92	3.600	17,92	17,88	17,88	00:00:00
2010-12-15	17,89	4.700	17,92	17,88	17,89	00:00:00
2010-12-16	17,86	10.700	17,89	17,80	17,89	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>