(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-09 | 00:00:00 | 14,70 | 14,70 | 14,31 | 14,40 | 152.700 | | 2010-03-10 | 00:00:00 | 14,36 | 14,46 | 14,20 | 14,41 | 152.900 | | 2010-03-11 | 00:00:00 | 14,31 | 14,44 | 14,30 | 14,41 | 99.500 | | 2010-03-12 | 00:00:00 | 14,39 | 14,39 | 14,12 | 14,12 | 190.600 | | 2010-03-15 | 00:00:00 | 14,12 | 14,20 | 13,83 | 13,88 | 225.800 | | 2010-03-16 | 00:00:00 | 13,93 | 13,98 | 13,84 | 13,86 | 108.400 | | 2010-03-17 | 00:00:00 | 13,95 | 13,98 | 13,81 | 13,89 | 130.100 | | 2010-03-18 | 00:00:00 | 13,89 | 13,93 | 13,76 | 13,87 | 60.500 | | 2010-03-19 | 00:00:00 | 13,69 | 13,75 | 13,46 | 13,64 | 271.700 | | 2010-03-22 | 00:00:00 | 13,64 | 13,84 | 13,55 | 13,71 | 122.400 | | 2010-03-23 | 00:00:00 | 13,70 | 13,78 | 13,50 | 13,72 | 109.900 | | 2010-03-24 | 00:00:00 | 13,77 | 13,91 | 13,63 | 13,69 | 141.500 | | 2010-03-25 | 00:00:00 | 13,74 | 14,40 | 13,70 | 14,19 | 407.400 | | 2010-03-26 | 00:00:00 | 14,27 | 14,36 | 14,20 | 14,30 | 131.800 | | 2010-03-29 | 00:00:00 | 14,31 | 14,49 | 14,21 | 14,22 | 122.700 | | 2010-03-30 | 00:00:00 | 14,35 | 14,38 | 14,08 | 14,08 | 88.100 | | 2010-03-31 | 00:00:00 | 14,05 | 14,23 | 13,80 | 13,85 | 110.400 | | 2010-04-01 | 00:00:00 | 13,95 | 14,34 | 13,95 | 14,31 | 176.800 | | 2010-04-06 | 00:00:00 | 15,03 | 15,30 | 14,65 | 15,04 | 1.027.200 | | 2010-04-07 | 00:00:00 | 15,11 | 15,33 | 15,05 | 15,22 | 392.400 | | 2010-04-08 | 00:00:00 | 15,19 | 15,20 | 14,99 | 15,08 | 154.700 | | 2010-04-09 | 00:00:00 | 15,14 | 15,22 | 15,07 | 15,14 | 118.200 | | 2010-04-12 | 00:00:00 | 15,17 | 15,20 | 14,88 | 14,88 | 172.700 | | 2010-04-13 | 00:00:00 | 14,90 | 14,98 | 14,73 | 14,89 | 108.000 | | 2010-04-14 | 00:00:00 | 14,95 | 15,04 | 14,90 | 14,91 | 81.300 | | 2010-04-15 | 00:00:00 | 15,01 | 15,02 | 14,88 | 14,96 | 55.000 | | 2010-04-16 | 00:00:00 | 14,90 | 14,95 | 14,71 | 14,73 | 78.200 | | 2010-04-19 | 00:00:00 | 14,67 | 14,68 | 14,45 | 14,65 | 61.000 | | 2010-04-20 | 00:00:00 | 14,70 | 14,85 | 14,65 | 14,83 | 100.500 | | 2010-04-21 | 00:00:00 | 14,88 | 15,07 | 14,79 | 15,00 | 168.800 | | 2010-04-22 | 00:00:00 | 14,96 | 15,07 | 14,59 | 14,59 | 108.200 | | 2010-04-23 | 00:00:00 | 14,61 | 14,83 | 14,61 | 14,64 | 54.200 | | 2010-04-26 | 00:00:00 | 14,79 | 14,79 | 14,61 | 14,67 | 42.800 | | 2010-04-27 | 00:00:00 | 14,65 | 14,70 | 14,39 | 14,39 | 85.600 | | 2010-04-28 | 00:00:00 | 14,24 | 14,36 | 13,94 | 14,01 | 125.700 | | 2010-04-29 | 00:00:00 | 14,16 | 14,58 | 14,03 | 14,58 | 92.300 | | 2010-04-30 | 00:00:00 | 14,85 | 14,95 | 14,50 | 14,52 | 91.200 | | 2010-05-03 | 00:00:00 | 14,57 | 14,66 | 14,36 | 14,57 | 35.700 | | 2010-05-04 | 00:00:00 | 14,60 | 14,62 | 14,05 | 14,11 | 196.200 | | 2010-05-05 | 00:00:00 | 14,08 | 14,76 | 13,62 | 13,86 | 165.100 | | 2010-05-06 | 00:00:00 | 13,80 | 14,19 | 13,07 | 13,24 | 105.100 | | | << < 61 62 63 64 65 66 67 68 69 70 > >> |
|
