|
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 2024-04-18 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2010-12-16 | 17,86 | 10.700 | 17,89 | 17,80 | 17,89 | 00:00:00 | 2010-12-17 | 17,91 | 5.300 | 17,91 | 17,86 | 17,87 | 00:00:00 | 2010-12-20 | 17,92 | 9.800 | 17,92 | 17,87 | 17,88 | 00:00:00 | 2010-12-21 | 17,92 | 6.300 | 17,92 | 17,88 | 17,92 | 00:00:00 | 2010-12-22 | 17,92 | 1.000 | 17,92 | 17,88 | 17,89 | 00:00:00 | 2010-12-23 | 17,92 | 2.300 | 17,92 | 17,90 | 17,90 | 00:00:00 | 2010-12-27 | 17,90 | 4.900 | 17,93 | 17,86 | 17,90 | 00:00:00 | 2010-12-28 | 17,91 | 1.700 | 17,93 | 17,89 | 17,91 | 00:00:00 | 2010-12-29 | 17,91 | 7.900 | 17,92 | 17,85 | 17,92 | 00:00:00 | 2010-12-30 | 17,91 | 8.500 | 17,92 | 17,89 | 17,91 | 00:00:00 | 2011-01-03 | 17,89 | 12.500 | 17,92 | 17,81 | 17,92 | 00:00:00 | 2011-01-04 | 17,87 | 3.300 | 17,88 | 17,86 | 17,88 | 00:00:00 | 2011-01-05 | 17,81 | 15.100 | 17,88 | 17,81 | 17,86 | 00:00:00 | 2011-01-06 | 17,83 | 4.300 | 17,89 | 17,83 | 17,83 | 00:00:00 | 2011-01-07 | 17,89 | 2.500 | 17,89 | 17,82 | 17,83 | 00:00:00 | 2011-01-10 | 17,82 | 19.800 | 17,91 | 17,79 | 17,91 | 00:00:00 | 2011-01-11 | 17,85 | 9.000 | 17,90 | 17,82 | 17,90 | 00:00:00 | 2011-01-12 | 17,89 | 10.700 | 17,89 | 17,84 | 17,85 | 00:00:00 | 2011-01-13 | 17,93 | 19.100 | 17,93 | 17,86 | 17,86 | 00:00:00 | 2011-01-14 | 17,96 | 7.800 | 17,97 | 17,89 | 17,89 | 00:00:00 | 2011-01-17 | 17,92 | 2.500 | 17,96 | 17,92 | 17,92 | 00:00:00 | 2011-01-18 | 17,94 | 8.600 | 17,94 | 17,89 | 17,90 | 00:00:00 | 2011-01-19 | 17,94 | 10.700 | 17,94 | 17,90 | 17,90 | 00:00:00 | 2011-01-20 | 17,94 | 1.800 | 17,94 | 17,89 | 17,89 | 00:00:00 | 2011-01-21 | 17,91 | 3.500 | 17,95 | 17,91 | 17,91 | 00:00:00 | 2011-01-24 | 17,95 | 8.400 | 17,95 | 17,93 | 17,95 | 00:00:00 | 2011-01-25 | 17,96 | 8.000 | 17,96 | 17,93 | 17,94 | 00:00:00 | 2011-01-26 | 17,94 | 5.400 | 17,96 | 17,93 | 17,96 | 00:00:00 | 2011-01-27 | 17,94 | 2.100 | 17,95 | 17,94 | 17,94 | 00:00:00 | 2011-01-28 | 17,93 | 10.100 | 17,95 | 17,92 | 17,92 | 00:00:00 | 2011-01-31 | 17,94 | 11.700 | 17,96 | 17,92 | 17,92 | 00:00:00 | 2011-02-01 | 17,94 | 12.900 | 17,97 | 17,93 | 17,97 | 00:00:00 | 2011-02-02 | 17,97 | 16.500 | 17,97 | 17,92 | 17,97 | 00:00:00 | 2011-02-03 | 17,96 | 2.200 | 17,98 | 17,94 | 17,94 | 00:00:00 | 2011-02-04 | 17,95 | 17.500 | 17,98 | 17,93 | 17,98 | 00:00:00 | 2011-02-07 | 17,96 | 6.300 | 17,96 | 17,92 | 17,92 | 00:00:00 | 2011-02-08 | 17,95 | 4.500 | 17,95 | 17,92 | 17,92 | 00:00:00 | 2011-02-09 | 17,95 | 9.000 | 17,96 | 17,93 | 17,95 | 00:00:00 | 2011-02-10 | 17,97 | 59.000 | 17,97 | 17,93 | 17,94 | 00:00:00 | 2011-02-11 | 17,95 | 7.200 | 17,97 | 17,95 | 17,95 | 00:00:00 | 2011-02-14 | 17,95 | 15.300 | 17,96 | 17,95 | 17,95 | 00:00:00 | 2011-02-15 | 17,95 | 28.700 | 17,97 | 17,95 | 17,95 | 00:00:00 | 2011-02-16 | 17,95 | 11.400 | 17,97 | 17,95 | 17,95 | 00:00:00 | 2011-02-17 | 17,95 | 8.600 | 17,97 | 17,95 | 17,95 | 00:00:00 | 2011-02-18 | 17,95 | 10.200 | 17,97 | 17,95 | 17,96 | 00:00:00 | 2011-02-21 | 17,97 | 9.000 | 17,97 | 17,95 | 17,96 | 00:00:00 | 2011-02-22 | 17,95 | 2.800 | 17,97 | 17,95 | 17,95 | 00:00:00 | 2011-02-23 | 17,97 | 14.100 | 17,97 | 17,96 | 17,96 | 00:00:00 | 2011-02-24 | 17,97 | 7.000 | 17,97 | 17,96 | 17,96 | 00:00:00 | 2011-02-25 | 17,98 | 4.700 | 17,98 | 17,96 | 17,98 | 00:00:00 | 2011-02-28 | 17,97 | 9.800 | 17,98 | 17,97 | 17,97 | 00:00:00 | 2011-03-01 | 17,98 | 11.600 | 17,98 | 17,97 | 17,97 | 00:00:00 | 2011-03-02 | 17,99 | 17.700 | 17,99 | 17,97 | 17,98 | 00:00:00 | 2011-03-03 | 17,98 | 6.200 | 17,99 | 17,97 | 17,99 | 00:00:00 | 2011-03-04 | 17,97 | 16.700 | 17,99 | 17,97 | 17,98 | 00:00:00 | 2011-03-07 | 17,97 | 12.600 | 17,98 | 17,96 | 17,97 | 00:00:00 | 2011-03-08 | 17,99 | 8.800 | 17,99 | 17,96 | 17,96 | 00:00:00 | 2011-03-09 | 17,96 | 22.100 | 17,99 | 17,96 | 17,97 | 00:00:00 | 2011-03-10 | 18,00 | 23.400 | 18,00 | 17,89 | 17,89 | 00:00:00 | 2011-03-11 | 18,00 | 19.700 | 18,00 | 17,90 | 17,90 | 00:00:00 | 2011-03-14 | 17,98 | 12.400 | 17,98 | 17,96 | 17,96 | 00:00:00 | 2011-03-15 | 17,97 | 17.300 | 18,04 | 17,91 | 17,97 | 00:00:00 | 2011-03-16 | 17,95 | 25.600 | 18,00 | 17,93 | 17,99 | 00:00:00 | 2011-03-17 | 17,92 | 0 | 17,99 | 17,92 | 17,92 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|