(Login BolsaPT & Canal Forex) |
|
 FASTWEB - [Ticker: FWB.MI] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para FWB.MI de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-05 | 00:00:00 | 25,49 | 25,90 | 25,15 | 25,69 | 238.400 | | 2002-07-08 | 00:00:00 | 25,50 | 25,70 | 24,91 | 25,00 | 119.400 | | 2002-07-09 | 00:00:00 | 24,80 | 25,50 | 24,10 | 24,83 | 118.500 | | 2002-07-10 | 00:00:00 | 24,30 | 25,40 | 24,00 | 24,84 | 107.800 | | 2002-07-11 | 00:00:00 | 24,00 | 24,69 | 23,80 | 23,80 | 84.900 | | 2002-07-12 | 00:00:00 | 24,65 | 24,65 | 22,89 | 23,40 | 97.600 | | 2002-07-15 | 00:00:00 | 23,06 | 23,34 | 22,30 | 22,36 | 86.500 | | 2002-07-16 | 00:00:00 | 22,85 | 23,40 | 21,56 | 23,19 | 113.700 | | 2002-07-17 | 00:00:00 | 24,42 | 24,85 | 22,23 | 24,53 | 163.800 | | 2002-07-18 | 00:00:00 | 24,35 | 25,75 | 24,35 | 24,64 | 170.100 | | 2002-07-19 | 00:00:00 | 23,95 | 24,10 | 23,25 | 23,25 | 116.300 | | 2002-07-22 | 00:00:00 | 22,81 | 22,90 | 22,25 | 22,35 | 96.200 | | 2002-07-23 | 00:00:00 | 22,50 | 22,85 | 22,00 | 22,24 | 101.100 | | 2002-07-24 | 00:00:00 | 21,98 | 21,98 | 20,96 | 21,75 | 109.800 | | 2002-07-25 | 00:00:00 | 22,50 | 22,60 | 20,82 | 20,87 | 159.600 | | 2002-07-26 | 00:00:00 | 20,60 | 20,68 | 19,98 | 20,15 | 180.700 | | 2002-07-29 | 00:00:00 | 20,60 | 21,23 | 20,00 | 21,21 | 133.300 | | 2002-07-30 | 00:00:00 | 21,55 | 22,30 | 21,01 | 22,00 | 134.600 | | 2002-07-31 | 00:00:00 | 22,15 | 23,37 | 21,49 | 21,86 | 227.900 | | 2002-08-01 | 00:00:00 | 22,15 | 22,48 | 21,12 | 21,12 | 74.200 | | 2002-08-02 | 00:00:00 | 20,87 | 21,20 | 20,30 | 20,33 | 90.100 | | 2002-08-05 | 00:00:00 | 20,60 | 21,97 | 20,15 | 21,97 | 74.400 | | 2002-08-06 | 00:00:00 | 21,40 | 22,60 | 20,65 | 22,34 | 113.300 | | 2002-08-07 | 00:00:00 | 22,34 | 22,90 | 21,60 | 21,65 | 84.700 | | 2002-08-08 | 00:00:00 | 22,35 | 22,50 | 22,00 | 22,20 | 56.500 | | 2002-08-09 | 00:00:00 | 22,36 | 22,65 | 21,71 | 22,47 | 73.300 | | 2002-08-12 | 00:00:00 | 22,20 | 22,68 | 22,00 | 22,30 | 42.100 | | 2002-08-13 | 00:00:00 | 22,62 | 23,62 | 22,41 | 23,57 | 64.600 | | 2002-08-14 | 00:00:00 | 22,51 | 23,50 | 22,51 | 23,40 | 64.500 | | 2002-08-15 | 00:00:00 | 23,40 | 23,40 | 23,40 | 23,40 | 0 | | 2002-08-16 | 00:00:00 | 23,95 | 24,25 | 23,50 | 23,90 | 69.100 | | 2002-08-19 | 00:00:00 | 23,80 | 24,93 | 23,61 | 24,82 | 104.400 | | 2002-08-20 | 00:00:00 | 25,08 | 25,34 | 24,83 | 24,94 | 91.900 | | 2002-08-21 | 00:00:00 | 24,92 | 25,78 | 23,55 | 24,35 | 167.400 | | 2002-08-22 | 00:00:00 | 25,15 | 25,30 | 24,55 | 24,94 | 134.500 | | 2002-08-23 | 00:00:00 | 24,94 | 24,94 | 24,94 | 24,94 | 0 | | 2002-08-26 | 00:00:00 | 24,94 | 24,94 | 24,94 | 24,94 | 0 | | 2002-08-27 | 00:00:00 | 24,94 | 24,94 | 24,94 | 24,94 | 0 | | 2002-08-28 | 00:00:00 | 24,94 | 24,94 | 24,94 | 24,94 | 0 | | 2002-08-29 | 00:00:00 | 23,52 | 25,00 | 22,87 | 25,00 | 255.000 | | 2002-08-30 | 00:00:00 | 24,87 | 25,19 | 23,15 | 23,15 | 115.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
