(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 | | 2002-08-30 | 00:00:00 | 24,87 | 25,19 | 23,15 | 23,15 | 115.000 | | 2002-09-02 | 00:00:00 | 23,40 | 23,40 | 22,70 | 22,89 | 51.700 | | 2002-09-03 | 00:00:00 | 22,83 | 22,83 | 21,60 | 21,60 | 82.900 | | 2002-09-04 | 00:00:00 | 21,10 | 22,40 | 21,10 | 21,90 | 74.800 | | 2002-09-05 | 00:00:00 | 22,29 | 22,38 | 21,10 | 21,45 | 74.700 | | 2002-09-06 | 00:00:00 | 21,48 | 22,15 | 21,20 | 22,10 | 49.300 | | 2002-09-09 | 00:00:00 | 21,82 | 21,99 | 20,85 | 20,95 | 45.500 | | 2002-09-10 | 00:00:00 | 21,29 | 21,60 | 21,04 | 21,21 | 76.200 | | 2002-09-11 | 00:00:00 | 21,27 | 21,60 | 20,84 | 21,26 | 118.700 | | 2002-09-12 | 00:00:00 | 20,81 | 20,91 | 20,35 | 20,37 | 80.100 | | 2002-09-13 | 00:00:00 | 20,31 | 20,49 | 19,50 | 19,86 | 95.400 | | 2002-09-16 | 00:00:00 | 19,86 | 20,15 | 19,04 | 19,10 | 66.500 | | 2002-09-17 | 00:00:00 | 20,00 | 20,00 | 18,55 | 18,73 | 83.100 | | 2002-09-18 | 00:00:00 | 18,50 | 18,50 | 17,81 | 17,89 | 97.100 | | 2002-09-19 | 00:00:00 | 18,00 | 18,50 | 17,70 | 18,10 | 76.200 | | 2002-09-20 | 00:00:00 | 17,71 | 18,25 | 17,36 | 17,43 | 107.900 | | 2002-09-23 | 00:00:00 | 17,50 | 17,70 | 16,20 | 16,30 | 94.900 | | 2002-09-24 | 00:00:00 | 16,44 | 16,44 | 15,00 | 15,30 | 203.700 | | 2002-09-25 | 00:00:00 | 14,99 | 15,40 | 14,80 | 15,03 | 254.400 | | 2002-09-26 | 00:00:00 | 15,45 | 15,60 | 15,22 | 15,32 | 187.400 | | 2002-09-27 | 00:00:00 | 15,00 | 15,29 | 14,69 | 14,85 | 126.700 | | 2002-09-30 | 00:00:00 | 14,10 | 14,23 | 13,20 | 13,50 | 129.600 | | 2002-10-01 | 00:00:00 | 13,79 | 13,79 | 13,31 | 13,57 | 154.700 | | 2002-10-02 | 00:00:00 | 13,97 | 14,10 | 13,51 | 13,77 | 128.700 | | 2002-10-03 | 00:00:00 | 13,21 | 13,48 | 13,20 | 13,35 | 95.600 | | 2002-10-04 | 00:00:00 | 13,25 | 13,33 | 12,40 | 12,60 | 100.600 | | 2002-10-07 | 00:00:00 | 12,06 | 12,20 | 11,90 | 12,13 | 102.000 | | 2002-10-08 | 00:00:00 | 13,53 | 13,90 | 12,17 | 13,25 | 354.800 | | 2002-10-09 | 00:00:00 | 13,51 | 14,68 | 13,51 | 14,94 | 518.500 | | 2002-10-10 | 00:00:00 | 17,48 | 17,71 | 15,00 | 17,71 | 437.000 | | 2002-10-11 | 00:00:00 | 16,80 | 19,74 | 16,81 | 16,81 | 1.039.200 | | 2002-10-14 | 00:00:00 | 16,78 | 17,21 | 16,03 | 16,63 | 310.200 | | 2002-10-15 | 00:00:00 | 17,30 | 18,48 | 17,30 | 18,20 | 498.400 | | 2002-10-16 | 00:00:00 | 19,40 | 19,40 | 16,50 | 19,40 | 515.500 | | 2002-10-17 | 00:00:00 | 20,00 | 21,60 | 19,50 | 20,85 | 709.300 | | 2002-10-18 | 00:00:00 | 21,70 | 21,79 | 20,41 | 21,32 | 432.600 | | 2002-10-21 | 00:00:00 | 21,20 | 21,65 | 20,62 | 21,11 | 279.000 | | 2002-10-22 | 00:00:00 | 21,00 | 21,59 | 19,85 | 20,11 | 280.300 | | 2002-10-23 | 00:00:00 | 20,50 | 20,95 | 19,65 | 19,66 | 160.700 | | 2002-10-24 | 00:00:00 | 20,61 | 21,70 | 20,10 | 21,64 | 499.400 | | 2002-10-25 | 00:00:00 | 23,18 | 23,59 | 21,00 | 22,50 | 804.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
