|
 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 | | 2001-04-13 | 92,40 | 0 | 92,40 | 92,40 | 92,40 | 00:00:00 | | 2001-04-16 | 92,40 | 0 | 92,40 | 92,40 | 92,40 | 00:00:00 | | 2001-04-17 | 90,40 | 30.000 | 92,00 | 88,05 | 91,75 | 00:00:00 | | 2001-04-18 | 93,90 | 48.800 | 94,75 | 91,05 | 92,00 | 00:00:00 | | 2001-04-19 | 96,00 | 205.600 | 102,50 | 95,60 | 102,50 | 00:00:00 | | 2001-04-20 | 95,00 | 41.800 | 98,60 | 95,00 | 98,45 | 00:00:00 | | 2001-04-23 | 91,05 | 35.800 | 95,50 | 91,05 | 95,40 | 00:00:00 | | 2001-04-24 | 91,30 | 36.900 | 92,45 | 89,90 | 91,15 | 00:00:00 | | 2001-04-25 | 91,35 | 7.300 | 91,80 | 90,30 | 90,70 | 00:00:00 | | 2001-04-26 | 91,05 | 28.400 | 92,50 | 91,00 | 91,50 | 00:00:00 | | 2001-04-27 | 91,50 | 19.100 | 92,20 | 90,20 | 91,00 | 00:00:00 | | 2001-04-30 | 93,20 | 26.500 | 93,95 | 91,10 | 91,10 | 00:00:00 | | 2001-05-01 | 93,20 | 0 | 93,20 | 93,20 | 93,20 | 00:00:00 | | 2001-05-02 | 92,95 | 35.000 | 94,40 | 92,55 | 94,05 | 00:00:00 | | 2001-05-03 | 89,95 | 22.000 | 93,70 | 89,90 | 93,50 | 00:00:00 | | 2001-05-04 | 88,30 | 43.000 | 91,75 | 86,20 | 90,15 | 00:00:00 | | 2001-05-07 | 88,30 | 0 | 88,30 | 88,30 | 88,30 | 00:00:00 | | 2001-05-08 | 89,00 | 22.400 | 90,50 | 88,60 | 90,25 | 00:00:00 | | 2001-05-09 | 87,55 | 26.400 | 89,00 | 85,00 | 89,00 | 00:00:00 | | 2001-05-10 | 88,65 | 27.900 | 90,00 | 88,50 | 88,50 | 00:00:00 | | 2001-05-11 | 88,20 | 13.600 | 89,70 | 88,10 | 88,30 | 00:00:00 | | 2001-05-14 | 87,90 | 14.800 | 89,45 | 87,00 | 89,45 | 00:00:00 | | 2001-05-15 | 87,50 | 16.800 | 89,20 | 87,30 | 89,10 | 00:00:00 | | 2001-05-16 | 88,50 | 17.200 | 88,50 | 85,90 | 87,00 | 00:00:00 | | 2001-05-17 | 89,30 | 21.900 | 89,75 | 88,00 | 89,40 | 00:00:00 | | 2001-05-18 | 87,50 | 9.900 | 89,00 | 87,40 | 89,00 | 00:00:00 | | 2001-05-21 | 88,60 | 33.700 | 90,45 | 88,10 | 89,90 | 00:00:00 | | 2001-05-22 | 89,60 | 27.000 | 90,85 | 89,60 | 90,85 | 00:00:00 | | 2001-05-23 | 88,10 | 23.500 | 90,75 | 88,10 | 88,55 | 00:00:00 | | 2001-05-24 | 89,00 | 10.600 | 89,45 | 87,50 | 88,00 | 00:00:00 | | 2001-05-25 | 90,00 | 13.200 | 90,05 | 88,80 | 89,50 | 00:00:00 | | 2001-05-28 | 88,50 | 11.600 | 89,45 | 88,10 | 88,50 | 00:00:00 | | 2001-05-29 | 88,15 | 9.300 | 89,85 | 87,75 | 88,50 | 00:00:00 | | 2001-05-30 | 86,15 | 17.000 | 87,95 | 85,65 | 87,50 | 00:00:00 | | 2001-05-31 | 86,10 | 11.500 | 87,00 | 85,65 | 86,00 | 00:00:00 | | 2001-06-01 | 85,80 | 8.300 | 86,70 | 85,20 | 86,10 | 00:00:00 | | 2001-06-04 | 85,25 | 8.400 | 87,00 | 85,10 | 87,00 | 00:00:00 | | 2001-06-05 | 84,95 | 19.200 | 85,95 | 84,00 | 85,30 | 00:00:00 | | 2001-06-06 | 84,05 | 10.300 | 85,95 | 84,05 | 85,05 | 00:00:00 | | 2001-06-07 | 84,00 | 20.900 | 85,25 | 83,70 | 84,05 | 00:00:00 | | 2001-06-08 | 82,75 | 25.000 | 84,95 | 82,40 | 84,10 | 00:00:00 | | 2001-06-11 | 84,30 | 16.400 | 84,40 | 82,35 | 82,75 | 00:00:00 | | 2001-06-12 | 83,00 | 28.600 | 84,25 | 82,40 | 84,15 | 00:00:00 | | 2001-06-13 | 82,15 | 23.000 | 84,50 | 82,05 | 83,50 | 00:00:00 | | 2001-06-14 | 78,70 | 26.700 | 82,50 | 78,50 | 82,05 | 00:00:00 | | 2001-06-15 | 78,70 | 0 | 78,70 | 78,70 | 78,70 | 00:00:00 | | 2001-06-18 | 70,50 | 51.700 | 75,90 | 69,50 | 75,90 | 00:00:00 | | 2001-06-19 | 69,70 | 38.700 | 73,00 | 69,05 | 73,00 | 00:00:00 | | 2001-06-20 | 69,00 | 30.200 | 70,00 | 67,30 | 67,50 | 00:00:00 | | 2001-06-21 | 68,85 | 29.100 | 70,90 | 68,20 | 70,00 | 00:00:00 | | 2001-06-22 | 69,00 | 11.900 | 69,95 | 68,00 | 69,00 | 00:00:00 | | 2001-06-25 | 68,15 | 28.900 | 70,40 | 68,15 | 69,70 | 00:00:00 | | 2001-06-26 | 64,95 | 42.200 | 69,00 | 63,05 | 68,15 | 00:00:00 | | 2001-06-27 | 66,90 | 26.100 | 67,20 | 63,75 | 65,90 | 00:00:00 | | 2001-06-28 | 65,40 | 32.500 | 66,90 | 64,50 | 66,90 | 00:00:00 | | 2001-06-29 | 68,00 | 25.200 | 68,00 | 65,65 | 66,40 | 00:00:00 | | 2001-07-02 | 70,00 | 23.700 | 70,20 | 67,30 | 67,90 | 00:00:00 | | 2001-07-03 | 68,10 | 15.900 | 70,20 | 67,25 | 70,20 | 00:00:00 | | 2001-07-04 | 65,05 | 26.200 | 68,50 | 65,00 | 68,10 | 00:00:00 | | 2001-07-05 | 64,60 | 22.900 | 65,90 | 64,00 | 65,80 | 00:00:00 | | 2001-07-06 | 62,60 | 26.300 | 65,45 | 62,60 | 65,45 | 00:00:00 | | 2001-07-09 | 61,20 | 20.300 | 63,80 | 60,70 | 62,05 | 00:00:00 | | 2001-07-10 | 60,00 | 27.000 | 63,60 | 60,00 | 61,20 | 00:00:00 | | 2001-07-11 | 56,20 | 52.900 | 59,00 | 55,05 | 59,00 | 00:00:00 | | 2001-07-12 | 57,05 | 38.600 | 58,50 | 57,00 | 58,10 | 00:00:00 | | 2001-07-13 | 57,05 | 0 | 57,05 | 57,05 | 57,05 | 00:00:00 | | 2001-07-16 | 54,00 | 17.300 | 56,40 | 53,55 | 56,30 | 00:00:00 | | 2001-07-17 | 53,10 | 25.400 | 54,00 | 52,10 | 53,50 | 00:00:00 | | 2001-07-18 | 52,30 | 33.400 | 53,85 | 51,75 | 53,85 | 00:00:00 | | 2001-07-19 | 50,60 | 79.600 | 52,90 | 50,00 | 52,05 | 00:00:00 | | 2001-07-20 | 47,70 | 83.300 | 50,80 | 47,55 | 50,80 | 00:00:00 | | 2001-07-23 | 44,40 | 156.600 | 47,00 | 44,25 | 46,60 | 00:00:00 | | 2001-07-24 | 42,30 | 82.300 | 44,40 | 42,20 | 44,40 | 00:00:00 | | 2001-07-25 | 42,20 | 63.900 | 43,85 | 41,60 | 41,60 | 00:00:00 | | 2001-07-26 | 42,45 | 34.700 | 43,45 | 42,00 | 43,20 | 00:00:00 | | 2001-07-27 | 43,30 | 40.800 | 43,75 | 42,75 | 42,90 | 00:00:00 | | 2001-07-30 | 47,00 | 185.300 | 51,50 | 44,80 | 49,90 | 00:00:00 | | 2001-07-31 | 45,55 | 84.800 | 48,40 | 45,45 | 48,40 | 00:00:00 | | 2001-08-01 | 48,00 | 121.100 | 48,95 | 45,25 | 45,70 | 00:00:00 | | 2001-08-02 | 48,25 | 249.700 | 51,35 | 47,60 | 49,75 | 00:00:00 | | 2001-08-03 | 47,40 | 63.900 | 48,80 | 47,00 | 48,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
