|
 FASTWEB - [Ticker: FWB.MI] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FWB.MI quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-05-12 | 46,200 | 205.50 | 206.00 | 202.95 | 204.50 | 00:00:00 | | 2000-05-15 | 0 | 204.50 | 204.50 | 204.50 | 204.50 | 00:00:00 | | 2000-05-16 | 59,300 | 202.00 | 203.85 | 201.00 | 201.60 | 00:00:00 | | 2000-05-17 | 47,800 | 203.50 | 203.50 | 198.00 | 198.10 | 00:00:00 | | 2000-05-18 | 105,300 | 198.00 | 199.95 | 190.00 | 190.15 | 00:00:00 | | 2000-05-19 | 317,700 | 174.00 | 188.00 | 171.40 | 172.80 | 00:00:00 | | 2000-05-22 | 255,800 | 155.00 | 175.00 | 155.00 | 155.10 | 00:00:00 | | 2000-05-23 | 150,700 | 163.45 | 165.00 | 158.00 | 159.00 | 00:00:00 | | 2000-05-24 | 178,800 | 150.00 | 155.90 | 145.00 | 149.80 | 00:00:00 | | 2000-05-25 | 103,900 | 160.00 | 160.00 | 154.10 | 155.65 | 00:00:00 | | 2000-05-26 | 74,300 | 153.00 | 154.50 | 149.05 | 150.00 | 00:00:00 | | 2000-05-29 | 115,600 | 155.00 | 162.95 | 153.05 | 159.80 | 00:00:00 | | 2000-05-30 | 135,400 | 162.00 | 165.50 | 160.00 | 164.05 | 00:00:00 | | 2000-05-31 | 195,700 | 178.00 | 180.20 | 167.00 | 168.80 | 00:00:00 | | 2000-06-01 | 113,700 | 188.00 | 188.45 | 168.20 | 186.00 | 00:00:00 | | 2000-06-02 | 182,600 | 186.00 | 193.00 | 180.00 | 185.05 | 00:00:00 | | 2000-06-05 | 77,600 | 190.00 | 190.50 | 178.00 | 182.65 | 00:00:00 | | 2000-06-06 | 89,600 | 182.20 | 189.00 | 181.00 | 185.75 | 00:00:00 | | 2000-06-07 | 36,900 | 186.00 | 186.00 | 181.45 | 185.50 | 00:00:00 | | 2000-06-08 | 44,900 | 187.80 | 188.00 | 185.05 | 186.20 | 00:00:00 | | 2000-06-09 | 21,700 | 186.00 | 186.50 | 183.50 | 184.20 | 00:00:00 | | 2000-06-12 | 29,000 | 183.00 | 185.00 | 179.00 | 179.00 | 00:00:00 | | 2000-06-13 | 33,000 | 178.00 | 179.50 | 175.00 | 178.75 | 00:00:00 | | 2000-06-14 | 49,500 | 184.00 | 184.75 | 180.00 | 182.00 | 00:00:00 | | 2000-06-15 | 38,300 | 183.00 | 183.50 | 179.00 | 179.70 | 00:00:00 | | 2000-06-16 | 34,900 | 181.40 | 181.50 | 175.65 | 178.50 | 00:00:00 | | 2000-06-19 | 35,300 | 176.50 | 179.00 | 176.50 | 178.00 | 00:00:00 | | 2000-06-20 | 36,800 | 182.35 | 182.35 | 179.00 | 179.90 | 00:00:00 | | 2000-06-21 | 25,300 | 180.00 | 180.00 | 175.00 | 175.00 | 00:00:00 | | 2000-06-22 | 25,600 | 177.00 | 180.00 | 170.50 | 170.50 | 00:00:00 | | 2000-06-23 | 48,200 | 168.00 | 172.95 | 168.00 | 169.50 | 00:00:00 | | 2000-06-26 | 34,800 | 168.00 | 169.45 | 164.50 | 168.95 | 00:00:00 | | 2000-06-27 | 40,500 | 164.20 | 165.90 | 163.90 | 164.80 | 00:00:00 | | 2000-06-28 | 27,000 | 166.05 | 170.00 | 165.15 | 170.00 | 00:00:00 | | 2000-06-29 | 22,500 | 170.00 | 171.70 | 165.00 | 165.00 | 00:00:00 | | 2000-06-30 | 39,500 | 166.95 | 167.00 | 160.00 | 161.00 | 00:00:00 | | 2000-07-03 | 35,700 | 160.00 | 162.85 | 159.00 | 161.90 | 00:00:00 | | 2000-07-04 | 39,000 | 163.00 | 170.00 | 160.50 | 169.30 | 00:00:00 | | 2000-07-05 | 9,900 | 169.50 | 169.50 | 166.25 | 166.75 | 00:00:00 | | 2000-07-06 | 35,500 | 167.50 | 171.55 | 164.15 | 168.90 | 00:00:00 | | 2000-07-07 | 0 | 168.90 | 168.90 | 168.90 | 168.90 | 00:00:00 | | 2000-07-10 | 33,000 | 175.40 | 175.85 | 172.10 | 173.00 | 00:00:00 | | 2000-07-11 | 26,500 | 173.00 | 174.50 | 170.05 | 172.60 | 00:00:00 | | 2000-07-12 | 24,400 | 171.50 | 174.85 | 171.30 | 174.50 | 00:00:00 | | 2000-07-13 | 0 | 174.50 | 174.50 | 174.50 | 174.50 | 00:00:00 | | 2000-07-14 | 205,000 | 189.00 | 191.40 | 185.25 | 189.00 | 00:00:00 | | 2000-07-17 | 130,000 | 190.05 | 193.80 | 189.05 | 190.35 | 00:00:00 | | 2000-07-18 | 62,900 | 190.00 | 190.00 | 182.50 | 185.00 | 00:00:00 | | 2000-07-19 | 38,400 | 182.10 | 184.95 | 181.00 | 181.40 | 00:00:00 | | 2000-07-20 | 34,200 | 180.00 | 184.90 | 179.50 | 184.00 | 00:00:00 | | 2000-07-21 | 40,900 | 185.00 | 186.30 | 180.00 | 180.70 | 00:00:00 | | 2000-07-24 | 29,600 | 182.00 | 182.00 | 178.00 | 179.40 | 00:00:00 | | 2000-07-25 | 55,200 | 177.55 | 178.60 | 172.90 | 173.95 | 00:00:00 | | 2000-07-26 | 56,900 | 173.50 | 177.60 | 168.00 | 170.00 | 00:00:00 | | 2000-07-27 | 47,700 | 170.00 | 172.80 | 167.00 | 168.00 | 00:00:00 | | 2000-07-28 | 68,900 | 166.00 | 175.00 | 165.00 | 165.00 | 00:00:00 | | 2000-07-31 | 25,000 | 168.85 | 172.00 | 167.00 | 171.40 | 00:00:00 | | 2000-08-01 | 31,100 | 172.65 | 176.00 | 170.55 | 174.95 | 00:00:00 | | 2000-08-02 | 35,700 | 175.50 | 175.95 | 166.00 | 169.30 | 00:00:00 | | 2000-08-03 | 72,000 | 166.00 | 169.00 | 164.00 | 165.00 | 00:00:00 | | 2000-08-04 | 41,400 | 168.90 | 169.40 | 166.00 | 166.00 | 00:00:00 | | 2000-08-07 | 48,600 | 168.45 | 169.20 | 168.05 | 168.80 | 00:00:00 | | 2000-08-08 | 18,900 | 168.00 | 168.95 | 167.35 | 168.00 | 00:00:00 | | 2000-08-09 | 51,400 | 169.00 | 170.50 | 168.05 | 169.20 | 00:00:00 | | 2000-08-10 | 15,900 | 170.00 | 170.00 | 168.15 | 168.20 | 00:00:00 | | 2000-08-11 | 27,300 | 168.00 | 168.95 | 166.00 | 167.00 | 00:00:00 | | 2000-08-14 | 24,500 | 168.95 | 168.95 | 165.00 | 165.75 | 00:00:00 | | 2000-08-15 | 0 | 165.75 | 165.75 | 165.75 | 165.75 | 00:00:00 | | 2000-08-16 | 37,300 | 166.50 | 166.50 | 163.15 | 164.30 | 00:00:00 | | 2000-08-17 | 19,200 | 164.50 | 166.75 | 164.30 | 165.00 | 00:00:00 | | 2000-08-18 | 21,500 | 166.50 | 166.90 | 164.30 | 165.60 | 00:00:00 | | 2000-08-21 | 24,400 | 167.85 | 167.85 | 164.70 | 166.00 | 00:00:00 | | 2000-08-22 | 52,300 | 167.00 | 171.45 | 166.70 | 169.50 | 00:00:00 | | 2000-08-23 | 24,100 | 169.90 | 169.95 | 167.10 | 169.00 | 00:00:00 | | 2000-08-24 | 21,800 | 169.80 | 169.90 | 168.15 | 169.00 | 00:00:00 | | 2000-08-25 | 23,000 | 169.50 | 170.60 | 169.00 | 169.80 | 00:00:00 | | 2000-08-28 | 35,400 | 170.00 | 170.45 | 169.80 | 170.45 | 00:00:00 | | 2000-08-29 | 25,200 | 170.45 | 170.50 | 168.40 | 168.60 | 00:00:00 | | 2000-08-30 | 11,900 | 168.95 | 169.95 | 167.10 | 168.40 | 00:00:00 | | 2000-08-31 | 64,100 | 168.20 | 174.90 | 168.00 | 174.00 | 00:00:00 | | 2000-09-01 | 277,600 | 175.00 | 185.50 | 174.50 | 184.00 | 00:00:00 | | 2000-09-04 | 98,100 | 185.00 | 187.00 | 182.15 | 184.20 | 00:00:00 | | 2000-09-05 | 124,500 | 184.95 | 189.40 | 181.25 | 184.00 | 00:00:00 | | 2000-09-06 | 51,100 | 182.50 | 186.00 | 181.70 | 184.65 | 00:00:00 | | 2000-09-07 | 36,900 | 180.10 | 183.80 | 179.85 | 182.00 | 00:00:00 | | 2000-09-08 | 45,000 | 185.00 | 185.00 | 178.40 | 179.45 | 00:00:00 | | 2000-09-11 | 35,800 | 179.30 | 183.85 | 177.50 | 182.40 | 00:00:00 | | 2000-09-12 | 41,500 | 180.00 | 181.75 | 178.00 | 178.00 | 00:00:00 | | 2000-09-13 | 0 | 178.00 | 178.00 | 178.00 | 178.00 | 00:00:00 | | 2000-09-14 | 53,700 | 179.85 | 185.00 | 177.80 | 184.95 | 00:00:00 | | 2000-09-15 | 117,100 | 184.75 | 187.20 | 183.00 | 185.10 | 00:00:00 | | 2000-09-18 | 39,800 | 184.50 | 184.65 | 178.00 | 178.00 | 00:00:00 | | 2000-09-19 | 86,500 | 177.65 | 182.80 | 171.00 | 174.00 | 00:00:00 | | 2000-09-20 | 56,700 | 179.00 | 179.50 | 172.15 | 172.30 | 00:00:00 | | 2000-09-21 | 64,500 | 175.10 | 178.00 | 169.05 | 169.05 | 00:00:00 | | 2000-09-22 | 76,400 | 169.00 | 169.45 | 165.95 | 166.50 | 00:00:00 | | 2000-09-25 | 50,000 | 170.50 | 175.15 | 168.50 | 174.80 | 00:00:00 | | 2000-09-26 | 29,200 | 173.40 | 173.75 | 169.15 | 169.70 | 00:00:00 | | 2000-09-27 | 34,400 | 169.70 | 171.00 | 168.00 | 168.85 | 00:00:00 | | 2000-09-28 | 36,600 | 167.50 | 170.00 | 165.50 | 166.00 | 00:00:00 | | 2000-09-29 | 34,000 | 170.00 | 170.40 | 166.00 | 166.60 | 00:00:00 | | 2000-10-02 | 33,400 | 166.90 | 167.00 | 165.00 | 165.75 | 00:00:00 | | 2000-10-03 | 25,600 | 165.00 | 167.70 | 164.50 | 167.00 | 00:00:00 | | 2000-10-04 | 29,200 | 166.00 | 167.10 | 163.50 | 164.00 | 00:00:00 | | 2000-10-05 | 30,800 | 165.95 | 165.95 | 161.50 | 162.00 | 00:00:00 | | 2000-10-06 | 102,500 | 161.00 | 161.00 | 154.00 | 154.00 | 00:00:00 | | 2000-10-09 | 78,200 | 154.00 | 156.55 | 142.00 | 142.95 | 00:00:00 | | 2000-10-10 | 83,200 | 150.00 | 152.50 | 145.00 | 146.70 | 00:00:00 | | 2000-10-11 | 149,900 | 145.00 | 146.00 | 135.00 | 136.70 | 00:00:00 | | 2000-10-12 | 87,800 | 140.00 | 145.00 | 138.05 | 140.00 | 00:00:00 | | 2000-10-13 | 73,100 | 138.00 | 144.00 | 136.00 | 142.25 | 00:00:00 | | 2000-10-16 | 59,500 | 147.00 | 147.50 | 143.30 | 146.10 | 00:00:00 | | 2000-10-17 | 86,500 | 145.50 | 148.50 | 143.70 | 147.70 | 00:00:00 | | 2000-10-18 | 56,900 | 143.00 | 151.00 | 143.00 | 150.50 | 00:00:00 | | 2000-10-19 | 35,700 | 152.00 | 155.00 | 151.05 | 155.00 | 00:00:00 | | 2000-10-20 | 55,800 | 156.40 | 158.00 | 148.80 | 153.05 | 00:00:00 | | 2000-10-23 | 43,200 | 150.55 | 152.75 | 147.50 | 148.30 | 00:00:00 | | 2000-10-24 | 0 | 148.30 | 148.30 | 148.30 | 148.30 | 00:00:00 | | 2000-10-25 | 20,900 | 151.00 | 153.00 | 150.05 | 152.00 | 00:00:00 | | 2000-10-26 | 40,000 | 149.50 | 152.15 | 148.20 | 149.50 | 00:00:00 | | 2000-10-27 | 36,400 | 152.50 | 155.00 | 150.50 | 153.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
