|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-05 | 25,69 | 238.400 | 25,90 | 25,15 | 25,49 | 00:00:00 | | 2002-07-08 | 25,00 | 119.400 | 25,70 | 24,91 | 25,50 | 00:00:00 | | 2002-07-09 | 24,83 | 118.500 | 25,50 | 24,10 | 24,80 | 00:00:00 | | 2002-07-10 | 24,84 | 107.800 | 25,40 | 24,00 | 24,30 | 00:00:00 | | 2002-07-11 | 23,80 | 84.900 | 24,69 | 23,80 | 24,00 | 00:00:00 | | 2002-07-12 | 23,40 | 97.600 | 24,65 | 22,89 | 24,65 | 00:00:00 | | 2002-07-15 | 22,36 | 86.500 | 23,34 | 22,30 | 23,06 | 00:00:00 | | 2002-07-16 | 23,19 | 113.700 | 23,40 | 21,56 | 22,85 | 00:00:00 | | 2002-07-17 | 24,53 | 163.800 | 24,85 | 22,23 | 24,42 | 00:00:00 | | 2002-07-18 | 24,64 | 170.100 | 25,75 | 24,35 | 24,35 | 00:00:00 | | 2002-07-19 | 23,25 | 116.300 | 24,10 | 23,25 | 23,95 | 00:00:00 | | 2002-07-22 | 22,35 | 96.200 | 22,90 | 22,25 | 22,81 | 00:00:00 | | 2002-07-23 | 22,24 | 101.100 | 22,85 | 22,00 | 22,50 | 00:00:00 | | 2002-07-24 | 21,75 | 109.800 | 21,98 | 20,96 | 21,98 | 00:00:00 | | 2002-07-25 | 20,87 | 159.600 | 22,60 | 20,82 | 22,50 | 00:00:00 | | 2002-07-26 | 20,15 | 180.700 | 20,68 | 19,98 | 20,60 | 00:00:00 | | 2002-07-29 | 21,21 | 133.300 | 21,23 | 20,00 | 20,60 | 00:00:00 | | 2002-07-30 | 22,00 | 134.600 | 22,30 | 21,01 | 21,55 | 00:00:00 | | 2002-07-31 | 21,86 | 227.900 | 23,37 | 21,49 | 22,15 | 00:00:00 | | 2002-08-01 | 21,12 | 74.200 | 22,48 | 21,12 | 22,15 | 00:00:00 | | 2002-08-02 | 20,33 | 90.100 | 21,20 | 20,30 | 20,87 | 00:00:00 | | 2002-08-05 | 21,97 | 74.400 | 21,97 | 20,15 | 20,60 | 00:00:00 | | 2002-08-06 | 22,34 | 113.300 | 22,60 | 20,65 | 21,40 | 00:00:00 | | 2002-08-07 | 21,65 | 84.700 | 22,90 | 21,60 | 22,34 | 00:00:00 | | 2002-08-08 | 22,20 | 56.500 | 22,50 | 22,00 | 22,35 | 00:00:00 | | 2002-08-09 | 22,47 | 73.300 | 22,65 | 21,71 | 22,36 | 00:00:00 | | 2002-08-12 | 22,30 | 42.100 | 22,68 | 22,00 | 22,20 | 00:00:00 | | 2002-08-13 | 23,57 | 64.600 | 23,62 | 22,41 | 22,62 | 00:00:00 | | 2002-08-14 | 23,40 | 64.500 | 23,50 | 22,51 | 22,51 | 00:00:00 | | 2002-08-15 | 23,40 | 0 | 23,40 | 23,40 | 23,40 | 00:00:00 | | 2002-08-16 | 23,90 | 69.100 | 24,25 | 23,50 | 23,95 | 00:00:00 | | 2002-08-19 | 24,82 | 104.400 | 24,93 | 23,61 | 23,80 | 00:00:00 | | 2002-08-20 | 24,94 | 91.900 | 25,34 | 24,83 | 25,08 | 00:00:00 | | 2002-08-21 | 24,35 | 167.400 | 25,78 | 23,55 | 24,92 | 00:00:00 | | 2002-08-22 | 24,94 | 134.500 | 25,30 | 24,55 | 25,15 | 00:00:00 | | 2002-08-23 | 24,94 | 0 | 24,94 | 24,94 | 24,94 | 00:00:00 | | 2002-08-26 | 24,94 | 0 | 24,94 | 24,94 | 24,94 | 00:00:00 | | 2002-08-27 | 24,94 | 0 | 24,94 | 24,94 | 24,94 | 00:00:00 | | 2002-08-28 | 24,94 | 0 | 24,94 | 24,94 | 24,94 | 00:00:00 | | 2002-08-29 | 25,00 | 255.000 | 25,00 | 22,87 | 23,52 | 00:00:00 | | 2002-08-30 | 23,15 | 115.000 | 25,19 | 23,15 | 24,87 | 00:00:00 | | 2002-09-02 | 22,89 | 51.700 | 23,40 | 22,70 | 23,40 | 00:00:00 | | 2002-09-03 | 21,60 | 82.900 | 22,83 | 21,60 | 22,83 | 00:00:00 | | 2002-09-04 | 21,90 | 74.800 | 22,40 | 21,10 | 21,10 | 00:00:00 | | 2002-09-05 | 21,45 | 74.700 | 22,38 | 21,10 | 22,29 | 00:00:00 | | 2002-09-06 | 22,10 | 49.300 | 22,15 | 21,20 | 21,48 | 00:00:00 | | 2002-09-09 | 20,95 | 45.500 | 21,99 | 20,85 | 21,82 | 00:00:00 | | 2002-09-10 | 21,21 | 76.200 | 21,60 | 21,04 | 21,29 | 00:00:00 | | 2002-09-11 | 21,26 | 118.700 | 21,60 | 20,84 | 21,27 | 00:00:00 | | 2002-09-12 | 20,37 | 80.100 | 20,91 | 20,35 | 20,81 | 00:00:00 | | 2002-09-13 | 19,86 | 95.400 | 20,49 | 19,50 | 20,31 | 00:00:00 | | 2002-09-16 | 19,10 | 66.500 | 20,15 | 19,04 | 19,86 | 00:00:00 | | 2002-09-17 | 18,73 | 83.100 | 20,00 | 18,55 | 20,00 | 00:00:00 | | 2002-09-18 | 17,89 | 97.100 | 18,50 | 17,81 | 18,50 | 00:00:00 | | 2002-09-19 | 18,10 | 76.200 | 18,50 | 17,70 | 18,00 | 00:00:00 | | 2002-09-20 | 17,43 | 107.900 | 18,25 | 17,36 | 17,71 | 00:00:00 | | 2002-09-23 | 16,30 | 94.900 | 17,70 | 16,20 | 17,50 | 00:00:00 | | 2002-09-24 | 15,30 | 203.700 | 16,44 | 15,00 | 16,44 | 00:00:00 | | 2002-09-25 | 15,03 | 254.400 | 15,40 | 14,80 | 14,99 | 00:00:00 | | 2002-09-26 | 15,32 | 187.400 | 15,60 | 15,22 | 15,45 | 00:00:00 | | 2002-09-27 | 14,85 | 126.700 | 15,29 | 14,69 | 15,00 | 00:00:00 | | 2002-09-30 | 13,50 | 129.600 | 14,23 | 13,20 | 14,10 | 00:00:00 | | 2002-10-01 | 13,57 | 154.700 | 13,79 | 13,31 | 13,79 | 00:00:00 | | 2002-10-02 | 13,77 | 128.700 | 14,10 | 13,51 | 13,97 | 00:00:00 | | 2002-10-03 | 13,35 | 95.600 | 13,48 | 13,20 | 13,21 | 00:00:00 | | 2002-10-04 | 12,60 | 100.600 | 13,33 | 12,40 | 13,25 | 00:00:00 | | 2002-10-07 | 12,13 | 102.000 | 12,20 | 11,90 | 12,06 | 00:00:00 | | 2002-10-08 | 13,25 | 354.800 | 13,90 | 12,17 | 13,53 | 00:00:00 | | 2002-10-09 | 14,94 | 518.500 | 14,68 | 13,51 | 13,51 | 00:00:00 | | 2002-10-10 | 17,71 | 437.000 | 17,71 | 15,00 | 17,48 | 00:00:00 | | 2002-10-11 | 16,81 | 1.039.200 | 19,74 | 16,81 | 16,80 | 00:00:00 | | 2002-10-14 | 16,63 | 310.200 | 17,21 | 16,03 | 16,78 | 00:00:00 | | 2002-10-15 | 18,20 | 498.400 | 18,48 | 17,30 | 17,30 | 00:00:00 | | 2002-10-16 | 19,40 | 515.500 | 19,40 | 16,50 | 19,40 | 00:00:00 | | 2002-10-17 | 20,85 | 709.300 | 21,60 | 19,50 | 20,00 | 00:00:00 | | 2002-10-18 | 21,32 | 432.600 | 21,79 | 20,41 | 21,70 | 00:00:00 | | 2002-10-21 | 21,11 | 279.000 | 21,65 | 20,62 | 21,20 | 00:00:00 | | 2002-10-22 | 20,11 | 280.300 | 21,59 | 19,85 | 21,00 | 00:00:00 | | 2002-10-23 | 19,66 | 160.700 | 20,95 | 19,65 | 20,50 | 00:00:00 | | 2002-10-24 | 21,64 | 499.400 | 21,70 | 20,10 | 20,61 | 00:00:00 | | 2002-10-25 | 22,50 | 804.600 | 23,59 | 21,00 | 23,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
