|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-03-15 | 46,50 | 48.200 | 46,80 | 46,05 | 46,25 | 00:00:00 | | 2002-03-18 | 46,70 | 80.200 | 47,40 | 46,50 | 46,95 | 00:00:00 | | 2002-03-19 | 46,80 | 58.100 | 47,25 | 46,45 | 47,10 | 00:00:00 | | 2002-03-20 | 46,00 | 69.700 | 46,80 | 45,75 | 46,50 | 00:00:00 | | 2002-03-21 | 46,10 | 54.900 | 46,50 | 45,30 | 45,80 | 00:00:00 | | 2002-03-22 | 46,20 | 48.300 | 46,95 | 45,90 | 46,55 | 00:00:00 | | 2002-03-25 | 46,40 | 69.600 | 47,10 | 45,35 | 46,00 | 00:00:00 | | 2002-03-26 | 46,20 | 50.000 | 46,65 | 45,65 | 46,00 | 00:00:00 | | 2002-03-27 | 45,85 | 24.800 | 46,50 | 45,70 | 46,40 | 00:00:00 | | 2002-03-28 | 45,45 | 43.800 | 46,15 | 45,40 | 45,65 | 00:00:00 | | 2002-03-29 | 45,45 | 0 | 45,45 | 45,45 | 45,45 | 00:00:00 | | 2002-04-01 | 45,45 | 0 | 45,45 | 45,45 | 45,45 | 00:00:00 | | 2002-04-02 | 44,00 | 63.600 | 45,45 | 41,00 | 45,05 | 00:00:00 | | 2002-04-03 | 43,40 | 75.000 | 44,05 | 43,10 | 43,25 | 00:00:00 | | 2002-04-04 | 42,45 | 102.300 | 43,50 | 41,75 | 42,95 | 00:00:00 | | 2002-04-05 | 44,10 | 64.000 | 44,85 | 42,80 | 43,00 | 00:00:00 | | 2002-04-08 | 42,10 | 57.400 | 43,90 | 41,65 | 43,90 | 00:00:00 | | 2002-04-09 | 42,90 | 36.100 | 43,65 | 42,85 | 43,30 | 00:00:00 | | 2002-04-10 | 43,35 | 39.500 | 43,60 | 41,75 | 41,80 | 00:00:00 | | 2002-04-11 | 42,90 | 39.200 | 43,80 | 42,60 | 43,60 | 00:00:00 | | 2002-04-12 | 42,60 | 46.600 | 43,25 | 42,25 | 42,60 | 00:00:00 | | 2002-04-15 | 42,20 | 52.700 | 43,20 | 41,90 | 43,20 | 00:00:00 | | 2002-04-16 | 44,15 | 71.800 | 44,15 | 42,20 | 42,30 | 00:00:00 | | 2002-04-17 | 44,10 | 79.800 | 45,10 | 44,10 | 45,00 | 00:00:00 | | 2002-04-18 | 42,65 | 51.100 | 44,20 | 42,65 | 43,60 | 00:00:00 | | 2002-04-19 | 43,95 | 42.100 | 44,15 | 42,60 | 42,65 | 00:00:00 | | 2002-04-22 | 43,10 | 24.400 | 43,60 | 42,80 | 43,60 | 00:00:00 | | 2002-04-23 | 43,35 | 33.000 | 43,60 | 42,80 | 43,30 | 00:00:00 | | 2002-04-24 | 42,90 | 15.800 | 43,60 | 42,80 | 42,80 | 00:00:00 | | 2002-04-25 | 42,15 | 20.500 | 43,35 | 41,90 | 42,90 | 00:00:00 | | 2002-04-26 | 42,30 | 27.400 | 43,05 | 42,30 | 42,85 | 00:00:00 | | 2002-04-29 | 42,30 | 37.800 | 42,30 | 41,20 | 41,70 | 00:00:00 | | 2002-04-30 | 42,00 | 34.800 | 42,35 | 41,20 | 42,05 | 00:00:00 | | 2002-05-01 | 42,00 | 0 | 42,00 | 42,00 | 42,00 | 00:00:00 | | 2002-05-02 | 41,00 | 76.600 | 42,25 | 40,30 | 42,00 | 00:00:00 | | 2002-05-03 | 40,65 | 46.500 | 41,00 | 40,20 | 40,50 | 00:00:00 | | 2002-05-06 | 40,05 | 48.400 | 40,60 | 39,40 | 40,15 | 00:00:00 | | 2002-05-07 | 40,30 | 62.500 | 40,30 | 38,60 | 39,25 | 00:00:00 | | 2002-05-08 | 42,00 | 82.900 | 43,15 | 40,50 | 40,50 | 00:00:00 | | 2002-05-09 | 40,00 | 101.200 | 42,80 | 40,00 | 42,75 | 00:00:00 | | 2002-05-10 | 39,70 | 78.800 | 40,35 | 39,00 | 40,10 | 00:00:00 | | 2002-05-13 | 40,10 | 54.000 | 40,10 | 38,75 | 39,05 | 00:00:00 | | 2002-05-14 | 40,55 | 59.100 | 41,55 | 39,75 | 40,20 | 00:00:00 | | 2002-05-15 | 40,75 | 65.700 | 41,75 | 40,15 | 41,25 | 00:00:00 | | 2002-05-16 | 41,00 | 66.300 | 41,55 | 40,40 | 41,00 | 00:00:00 | | 2002-05-17 | 40,60 | 42.400 | 41,65 | 40,60 | 41,25 | 00:00:00 | | 2002-05-20 | 39,50 | 45.800 | 40,65 | 39,10 | 40,20 | 00:00:00 | | 2002-05-21 | 39,60 | 45.600 | 39,95 | 38,90 | 39,50 | 00:00:00 | | 2002-05-22 | 38,95 | 40.600 | 39,70 | 38,55 | 39,70 | 00:00:00 | | 2002-05-23 | 38,50 | 33.900 | 39,20 | 38,50 | 39,00 | 00:00:00 | | 2002-05-24 | 38,75 | 24.200 | 39,35 | 38,35 | 39,30 | 00:00:00 | | 2002-05-27 | 38,25 | 20.500 | 38,90 | 38,20 | 38,70 | 00:00:00 | | 2002-05-28 | 38,25 | 0 | 38,25 | 38,25 | 38,25 | 00:00:00 | | 2002-05-29 | 37,60 | 36.900 | 38,75 | 37,50 | 38,30 | 00:00:00 | | 2002-05-30 | 37,10 | 39.400 | 37,90 | 36,50 | 37,65 | 00:00:00 | | 2002-05-31 | 39,50 | 64.800 | 39,50 | 37,10 | 37,10 | 00:00:00 | | 2002-06-03 | 37,85 | 50.400 | 38,80 | 37,60 | 38,50 | 00:00:00 | | 2002-06-04 | 35,00 | 58.500 | 37,00 | 35,00 | 37,00 | 00:00:00 | | 2002-06-05 | 36,30 | 48.300 | 36,90 | 36,15 | 36,35 | 00:00:00 | | 2002-06-06 | 36,00 | 38.100 | 36,85 | 35,50 | 36,65 | 00:00:00 | | 2002-06-07 | 34,65 | 58.000 | 35,00 | 34,00 | 35,00 | 00:00:00 | | 2002-06-10 | 36,25 | 27.900 | 36,45 | 35,40 | 35,50 | 00:00:00 | | 2002-06-11 | 36,95 | 42.600 | 37,20 | 35,25 | 36,10 | 00:00:00 | | 2002-06-12 | 36,00 | 41.800 | 36,35 | 35,35 | 35,55 | 00:00:00 | | 2002-06-13 | 35,00 | 33.100 | 36,75 | 34,10 | 36,45 | 00:00:00 | | 2002-06-14 | 34,00 | 45.300 | 34,75 | 33,35 | 34,75 | 00:00:00 | | 2002-06-17 | 34,80 | 34.200 | 34,85 | 33,95 | 34,50 | 00:00:00 | | 2002-06-18 | 34,15 | 24.200 | 35,45 | 34,15 | 35,10 | 00:00:00 | | 2002-06-19 | 33,20 | 46.100 | 33,60 | 32,70 | 33,55 | 00:00:00 | | 2002-06-20 | 31,30 | 38.000 | 32,95 | 31,30 | 32,65 | 00:00:00 | | 2002-06-21 | 31,70 | 46.700 | 32,30 | 30,80 | 31,35 | 00:00:00 | | 2002-06-24 | 30,20 | 31.800 | 31,85 | 30,05 | 31,75 | 00:00:00 | | 2002-06-25 | 30,00 | 40.900 | 31,40 | 30,00 | 30,90 | 00:00:00 | | 2002-06-26 | 28,30 | 79.200 | 28,95 | 27,20 | 27,40 | 00:00:00 | | 2002-06-27 | 28,14 | 91.700 | 29,50 | 28,14 | 29,30 | 00:00:00 | | 2002-06-28 | 29,52 | 182.100 | 30,40 | 29,10 | 29,90 | 00:00:00 | | 2002-07-01 | 28,72 | 89.000 | 29,65 | 28,70 | 29,50 | 00:00:00 | | 2002-07-02 | 27,20 | 113.900 | 28,39 | 27,05 | 28,30 | 00:00:00 | | 2002-07-03 | 25,85 | 144.400 | 27,39 | 25,50 | 27,10 | 00:00:00 | | 2002-07-04 | 25,00 | 106.800 | 26,65 | 25,00 | 26,55 | 00:00:00 | | 2002-07-05 | 25,69 | 238.400 | 25,90 | 25,15 | 25,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
