(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-20 | 00:00:00 | 27,71 | 28,47 | 27,30 | 28,47 | 563.100 | | 2002-12-23 | 00:00:00 | 28,21 | 28,50 | 27,45 | 27,50 | 220.600 | | 2002-12-24 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 0 | | 2002-12-25 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 0 | | 2002-12-26 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 0 | | 2002-12-27 | 00:00:00 | 27,07 | 28,67 | 26,60 | 28,25 | 416.400 | | 2002-12-30 | 00:00:00 | 28,00 | 28,31 | 27,16 | 27,30 | 243.400 | | 2002-12-31 | 00:00:00 | 27,30 | 27,30 | 27,30 | 27,30 | 0 | | 2003-01-01 | 00:00:00 | 27,30 | 27,30 | 27,30 | 27,30 | 0 | | 2003-01-02 | 00:00:00 | 27,65 | 28,65 | 27,35 | 28,65 | 368.400 | | 2003-01-03 | 00:00:00 | 28,80 | 29,00 | 28,00 | 28,14 | 397.000 | | 2003-01-06 | 00:00:00 | 28,50 | 28,60 | 27,74 | 28,28 | 161.000 | | 2003-01-07 | 00:00:00 | 28,48 | 28,48 | 27,62 | 27,80 | 230.900 | | 2003-01-08 | 00:00:00 | 27,52 | 27,75 | 27,10 | 27,17 | 157.000 | | 2003-01-09 | 00:00:00 | 30,00 | 30,00 | 26,45 | 30,00 | 665.900 | | 2003-01-10 | 00:00:00 | 30,74 | 31,44 | 29,62 | 30,74 | 2.319.700 | | 2003-01-13 | 00:00:00 | 31,25 | 32,55 | 31,06 | 31,67 | 1.662.100 | | 2003-01-14 | 00:00:00 | 31,98 | 32,20 | 31,12 | 31,65 | 859.100 | | 2003-01-15 | 00:00:00 | 31,95 | 32,05 | 31,10 | 31,22 | 544.900 | | 2003-01-16 | 00:00:00 | 30,88 | 31,65 | 30,12 | 30,90 | 606.700 | | 2003-01-17 | 00:00:00 | 30,10 | 30,42 | 28,77 | 28,77 | 565.500 | | 2003-01-20 | 00:00:00 | 29,20 | 29,78 | 28,42 | 28,43 | 390.200 | | 2003-01-21 | 00:00:00 | 29,40 | 29,65 | 28,80 | 29,08 | 559.500 | | 2003-01-22 | 00:00:00 | 29,02 | 29,35 | 28,18 | 28,60 | 408.300 | | 2003-01-23 | 00:00:00 | 29,50 | 29,60 | 28,70 | 28,71 | 409.900 | | 2003-01-24 | 00:00:00 | 28,99 | 29,43 | 28,10 | 28,59 | 399.200 | | 2003-01-27 | 00:00:00 | 28,00 | 28,64 | 27,48 | 28,24 | 384.500 | | 2003-01-28 | 00:00:00 | 28,70 | 28,80 | 28,03 | 28,60 | 307.800 | | 2003-01-29 | 00:00:00 | 28,00 | 28,40 | 27,51 | 28,10 | 326.800 | | 2003-01-30 | 00:00:00 | 28,44 | 28,60 | 28,00 | 28,00 | 271.800 | | 2003-01-31 | 00:00:00 | 27,51 | 28,00 | 27,41 | 27,80 | 179.200 | | 2003-02-03 | 00:00:00 | 28,20 | 28,27 | 27,76 | 27,97 | 164.700 | | 2003-02-04 | 00:00:00 | 27,63 | 27,70 | 26,65 | 26,72 | 234.700 | | 2003-02-05 | 00:00:00 | 26,64 | 27,28 | 26,35 | 27,18 | 204.300 | | 2003-02-06 | 00:00:00 | 26,95 | 27,09 | 26,50 | 26,89 | 153.800 | | 2003-02-07 | 00:00:00 | 26,70 | 27,03 | 26,38 | 26,48 | 190.600 | | 2003-02-10 | 00:00:00 | 26,25 | 26,40 | 24,94 | 25,16 | 258.000 | | 2003-02-11 | 00:00:00 | 25,60 | 27,60 | 25,20 | 27,20 | 651.800 | | 2003-02-12 | 00:00:00 | 26,65 | 27,45 | 26,46 | 26,56 | 310.800 | | 2003-02-13 | 00:00:00 | 28,35 | 28,65 | 26,06 | 28,10 | 1.016.300 | | 2003-02-14 | 00:00:00 | 28,50 | 29,39 | 27,45 | 27,90 | 689.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
