(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 | | 2002-10-25 | 00:00:00 | 23,18 | 23,59 | 21,00 | 22,50 | 804.600 | | 2002-10-28 | 00:00:00 | 21,44 | 23,86 | 21,15 | 22,00 | 538.100 | | 2002-10-29 | 00:00:00 | 21,51 | 23,20 | 21,40 | 21,60 | 431.800 | | 2002-10-30 | 00:00:00 | 22,48 | 22,48 | 21,32 | 21,85 | 343.900 | | 2002-10-31 | 00:00:00 | 21,85 | 22,14 | 21,40 | 21,50 | 230.800 | | 2002-11-01 | 00:00:00 | 21,55 | 21,58 | 20,80 | 21,19 | 66.800 | | 2002-11-04 | 00:00:00 | 21,97 | 21,99 | 21,60 | 21,76 | 267.800 | | 2002-11-05 | 00:00:00 | 21,95 | 22,10 | 21,04 | 21,52 | 296.000 | | 2002-11-06 | 00:00:00 | 21,76 | 21,89 | 20,92 | 21,10 | 180.800 | | 2002-11-07 | 00:00:00 | 21,34 | 21,39 | 19,60 | 19,66 | 186.300 | | 2002-11-08 | 00:00:00 | 19,10 | 19,48 | 18,50 | 19,09 | 186.200 | | 2002-11-11 | 00:00:00 | 18,45 | 18,55 | 18,01 | 18,15 | 120.500 | | 2002-11-12 | 00:00:00 | 17,95 | 19,65 | 17,95 | 19,55 | 314.400 | | 2002-11-13 | 00:00:00 | 19,77 | 20,10 | 18,80 | 20,10 | 368.600 | | 2002-11-14 | 00:00:00 | 20,40 | 21,20 | 19,66 | 20,64 | 638.400 | | 2002-11-15 | 00:00:00 | 21,00 | 21,15 | 19,98 | 20,35 | 293.400 | | 2002-11-18 | 00:00:00 | 20,70 | 21,00 | 20,32 | 20,60 | 261.300 | | 2002-11-19 | 00:00:00 | 20,40 | 20,60 | 20,12 | 20,44 | 138.700 | | 2002-11-20 | 00:00:00 | 20,50 | 20,55 | 19,98 | 20,40 | 188.100 | | 2002-11-21 | 00:00:00 | 21,00 | 21,45 | 20,51 | 21,05 | 355.100 | | 2002-11-22 | 00:00:00 | 21,15 | 21,40 | 20,75 | 21,09 | 311.100 | | 2002-11-25 | 00:00:00 | 23,60 | 23,61 | 21,22 | 23,61 | 842.000 | | 2002-11-26 | 00:00:00 | 23,59 | 25,28 | 22,81 | 24,25 | 1.158.000 | | 2002-11-27 | 00:00:00 | 23,65 | 25,96 | 23,52 | 25,80 | 1.346.700 | | 2002-11-28 | 00:00:00 | 26,20 | 28,43 | 25,83 | 28,36 | 1.387.300 | | 2002-11-29 | 00:00:00 | 33,24 | 33,55 | 29,05 | 32,20 | 2.694.400 | | 2002-12-02 | 00:00:00 | 29,70 | 35,25 | 29,70 | 29,70 | 1.915.100 | | 2002-12-03 | 00:00:00 | 29,10 | 32,30 | 28,10 | 28,20 | 1.570.400 | | 2002-12-04 | 00:00:00 | 27,23 | 28,73 | 26,55 | 28,62 | 1.535.500 | | 2002-12-05 | 00:00:00 | 29,71 | 31,04 | 28,80 | 28,80 | 1.702.700 | | 2002-12-06 | 00:00:00 | 29,60 | 30,10 | 27,79 | 29,75 | 1.138.200 | | 2002-12-09 | 00:00:00 | 30,01 | 30,39 | 28,41 | 28,70 | 1.002.600 | | 2002-12-10 | 00:00:00 | 28,79 | 29,98 | 28,70 | 29,15 | 698.100 | | 2002-12-11 | 00:00:00 | 29,69 | 29,69 | 27,76 | 28,60 | 658.400 | | 2002-12-12 | 00:00:00 | 28,38 | 28,38 | 27,32 | 27,46 | 569.100 | | 2002-12-13 | 00:00:00 | 27,24 | 27,29 | 26,35 | 26,39 | 523.800 | | 2002-12-16 | 00:00:00 | 28,72 | 29,39 | 25,76 | 29,39 | 951.500 | | 2002-12-17 | 00:00:00 | 29,70 | 30,44 | 28,57 | 29,08 | 1.474.000 | | 2002-12-18 | 00:00:00 | 28,60 | 28,76 | 26,90 | 27,09 | 690.500 | | 2002-12-19 | 00:00:00 | 27,54 | 28,49 | 26,35 | 27,90 | 999.700 | | 2002-12-20 | 00:00:00 | 27,71 | 28,47 | 27,30 | 28,47 | 563.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
