(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 | | 2003-04-11 | 00:00:00 | 26,55 | 26,98 | 26,47 | 26,62 | 200.300 | | 2003-04-14 | 00:00:00 | 26,70 | 27,02 | 26,40 | 26,85 | 175.700 | | 2003-04-15 | 00:00:00 | 26,95 | 27,18 | 26,02 | 26,18 | 524.200 | | 2003-04-16 | 00:00:00 | 26,77 | 26,90 | 25,55 | 25,55 | 460.000 | | 2003-04-17 | 00:00:00 | 25,50 | 25,61 | 24,95 | 25,20 | 614.200 | | 2003-04-18 | 00:00:00 | 25,20 | 25,20 | 25,20 | 25,20 | 0 | | 2003-04-21 | 00:00:00 | 25,20 | 25,20 | 25,20 | 25,20 | 0 | | 2003-04-22 | 00:00:00 | 25,10 | 25,36 | 24,65 | 24,65 | 352.700 | | 2003-04-23 | 00:00:00 | 25,34 | 25,40 | 24,88 | 24,88 | 436.800 | | 2003-04-24 | 00:00:00 | 25,31 | 25,74 | 24,70 | 25,20 | 473.000 | | 2003-04-25 | 00:00:00 | 25,26 | 25,39 | 24,76 | 24,76 | 95.900 | | 2003-04-28 | 00:00:00 | 24,60 | 24,99 | 24,36 | 24,99 | 364.700 | | 2003-04-29 | 00:00:00 | 25,15 | 25,85 | 25,12 | 25,60 | 505.800 | | 2003-04-30 | 00:00:00 | 25,60 | 26,17 | 25,56 | 25,82 | 495.100 | | 2003-05-01 | 00:00:00 | 25,82 | 25,82 | 25,82 | 25,82 | 0 | | 2003-05-02 | 00:00:00 | 26,00 | 26,12 | 25,54 | 26,03 | 173.500 | | 2003-05-05 | 00:00:00 | 26,39 | 26,44 | 25,83 | 25,85 | 222.100 | | 2003-05-06 | 00:00:00 | 26,00 | 26,54 | 25,71 | 26,50 | 353.300 | | 2003-05-07 | 00:00:00 | 26,50 | 26,55 | 26,11 | 26,50 | 216.700 | | 2003-05-08 | 00:00:00 | 26,50 | 26,68 | 25,90 | 26,00 | 262.500 | | 2003-05-09 | 00:00:00 | 26,11 | 26,36 | 25,85 | 25,90 | 156.500 | | 2003-05-12 | 00:00:00 | 26,21 | 26,21 | 25,70 | 25,80 | 136.700 | | 2003-05-13 | 00:00:00 | 25,90 | 25,95 | 25,08 | 25,20 | 219.100 | | 2003-05-14 | 00:00:00 | 25,31 | 25,99 | 25,31 | 25,84 | 199.200 | | 2003-05-15 | 00:00:00 | 26,00 | 26,18 | 25,40 | 25,70 | 223.600 | | 2003-05-16 | 00:00:00 | 25,70 | 25,98 | 25,66 | 25,80 | 171.600 | | 2003-05-19 | 00:00:00 | 25,56 | 25,56 | 25,00 | 25,10 | 116.400 | | 2003-05-20 | 00:00:00 | 25,00 | 25,28 | 24,28 | 24,30 | 316.800 | | 2003-05-21 | 00:00:00 | 24,30 | 24,44 | 23,40 | 23,60 | 401.400 | | 2003-05-22 | 00:00:00 | 23,60 | 24,20 | 23,60 | 24,08 | 231.100 | | 2003-05-23 | 00:00:00 | 24,28 | 24,39 | 23,59 | 23,71 | 238.400 | | 2003-05-26 | 00:00:00 | 23,69 | 24,06 | 23,38 | 23,64 | 180.400 | | 2003-05-27 | 00:00:00 | 23,50 | 24,05 | 22,93 | 24,05 | 312.200 | | 2003-05-28 | 00:00:00 | 24,30 | 24,43 | 23,95 | 24,01 | 435.400 | | 2003-05-29 | 00:00:00 | 23,99 | 24,18 | 23,72 | 24,00 | 209.200 | | 2003-05-30 | 00:00:00 | 24,00 | 25,58 | 23,85 | 25,10 | 746.500 | | 2003-06-02 | 00:00:00 | 25,38 | 27,15 | 25,09 | 26,89 | 595.300 | | 2003-06-03 | 00:00:00 | 26,40 | 26,85 | 25,74 | 26,74 | 801.100 | | 2003-06-04 | 00:00:00 | 26,89 | 27,33 | 26,35 | 27,08 | 868.200 | | 2003-06-05 | 00:00:00 | 27,38 | 27,49 | 26,45 | 26,55 | 539.700 | | 2003-06-06 | 00:00:00 | 26,90 | 27,28 | 26,70 | 27,00 | 493.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
