TR4DER - FASTWEB [FWB.MI] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-07-02	181,800	44.12	44.29	43.62	43.97	00:00:00
2004-07-05	236,600	43.85	44.00	43.00	43.18	00:00:00
2004-07-06	546,000	43.00	43.38	41.50	41.55	00:00:00
2004-07-07	356,700	41.89	42.20	41.30	41.41	00:00:00
2004-07-08	566,900	41.39	41.94	40.31	41.60	00:00:00
2004-07-09	517,100	41.49	42.36	41.13	41.92	00:00:00
2004-07-12	785,000	42.61	43.05	41.18	41.18	00:00:00
2004-07-13	424,200	41.57	41.65	40.45	40.50	00:00:00
2004-07-14	614,300	40.19	40.19	39.12	39.52	00:00:00
2004-07-15	391,400	39.48	40.45	39.15	39.80	00:00:00
2004-07-16	312,200	40.05	40.30	38.00	38.95	00:00:00
2004-07-19	378,300	38.50	39.05	37.71	37.78	00:00:00
2004-07-20	708,000	37.51	38.48	36.53	37.63	00:00:00
2004-07-21	492,100	38.59	39.15	38.31	38.65	00:00:00
2004-07-22	280,200	37.70	38.21	37.21	37.51	00:00:00
2004-07-23	285,000	37.78	38.22	37.41	38.00	00:00:00
2004-07-26	190,000	38.10	38.30	37.54	37.75	00:00:00
2004-07-27	219,900	37.99	38.19	37.62	38.02	00:00:00
2004-07-28	317,700	38.44	39.10	38.22	38.80	00:00:00
2004-07-29	608,800	38.60	40.34	38.51	40.10	00:00:00
2004-07-30	275,900	40.40	40.66	39.72	40.40	00:00:00
2004-08-02	229,700	39.70	39.86	39.27	39.48	00:00:00
2004-08-03	122,100	39.87	39.99	39.51	39.66	00:00:00
2004-08-04	407,900	39.36	39.36	37.79	37.80	00:00:00
2004-08-05	350,900	38.34	38.43	36.61	36.79	00:00:00
2004-08-06	692,500	36.49	37.02	34.57	35.50	00:00:00
2004-08-09	473,300	35.70	36.40	34.85	35.94	00:00:00
2004-08-10	297,200	36.19	37.20	35.80	36.99	00:00:00
2004-08-11	486,300	37.20	37.34	35.30	35.85	00:00:00
2004-08-12	292,500	36.05	36.38	35.02	35.58	00:00:00
2004-08-13	346,800	34.94	35.78	34.63	35.36	00:00:00
2004-08-16	264,200	35.09	36.82	35.01	36.80	00:00:00
2004-08-17	318,900	36.90	37.59	36.80	37.30	00:00:00
2004-08-18	136,800	37.32	37.32	36.20	37.30	00:00:00
2004-08-19	282,100	37.70	37.93	37.22	37.48	00:00:00
2004-08-20	213,600	37.30	37.80	36.80	37.62	00:00:00
2004-08-23	322,000	38.20	38.95	38.10	38.79	00:00:00
2004-08-24	226,200	38.70	39.00	38.62	38.90	00:00:00
2004-08-25	443,200	39.12	39.55	38.45	39.00	00:00:00
2004-08-26	218,400	39.40	39.40	38.70	38.85	00:00:00
2004-08-27	319,400	38.81	39.74	38.80	39.66	00:00:00
2004-08-30	232,600	39.65	39.83	39.15	39.50	00:00:00
2004-08-31	344,800	39.45	40.33	39.13	40.00	00:00:00
2004-09-01	918,500	40.26	42.30	40.15	42.15	00:00:00
2004-09-02	535,900	42.31	42.49	41.24	41.71	00:00:00
2004-09-03	507,100	41.70	41.88	40.58	40.90	00:00:00
2004-09-06	211,800	41.19	41.50	40.81	41.43	00:00:00
2004-09-07	435,000	41.45	41.45	40.26	40.71	00:00:00
2004-09-08	370,000	40.86	40.95	39.92	40.40	00:00:00
2004-09-09	380,700	39.86	40.44	39.40	40.08	00:00:00
2004-09-10	199,600	40.42	40.50	39.95	40.15	00:00:00
2004-09-13	261,300	40.60	41.18	40.57	40.83	00:00:00
2004-09-14	179,600	40.85	40.85	40.05	40.85	00:00:00
2004-09-15	380,600	40.23	41.38	40.15	40.45	00:00:00
2004-09-16	331,300	40.30	41.22	40.30	40.77	00:00:00
2004-09-17	312,600	40.61	40.87	40.20	40.55	00:00:00
2004-09-20	134,500	40.42	40.90	40.34	40.85	00:00:00
2004-09-21	318,500	40.69	41.67	40.52	41.50	00:00:00
2004-09-22	261,900	41.50	41.74	40.61	40.66	00:00:00
2004-09-23	396,200	40.49	41.12	40.00	41.05	00:00:00
2004-09-24	163,800	40.80	41.10	40.51	40.64	00:00:00
2004-09-27	230,700	40.62	40.75	39.63	40.00	00:00:00
2004-09-28	250,700	39.60	40.29	39.25	40.08	00:00:00
2004-09-29	160,600	40.11	40.61	40.11	40.58	00:00:00
2004-09-30	248,900	40.75	40.75	39.85	39.99	00:00:00
2004-10-01	312,300	40.15	40.90	40.01	40.70	00:00:00
2004-10-04	298,800	41.00	41.50	41.00	41.48	00:00:00
2004-10-05	400,300	41.47	42.00	41.13	41.50	00:00:00
2004-10-06	318,700	41.80	41.80	41.26	41.57	00:00:00
2004-10-07	1,103,300	41.80	43.15	41.70	43.02	00:00:00
2004-10-08	1,262,300	42.87	44.30	42.75	44.15	00:00:00
2004-10-11	852,600	44.64	44.71	42.95	43.06	00:00:00
2004-10-12	503,700	43.15	43.15	42.03	42.65	00:00:00
2004-10-13	343,900	43.00	43.49	42.91	43.20	00:00:00
2004-10-14	230,500	42.64	43.02	42.40	42.68	00:00:00
2004-10-15	291,000	42.70	42.70	41.81	41.91	00:00:00
2004-10-18	177,200	42.19	42.37	41.65	42.36	00:00:00
2004-10-19	223,100	42.65	42.96	42.65	42.79	00:00:00
2004-10-20	187,700	42.20	42.48	42.00	42.45	00:00:00
2004-10-21	224,600	42.50	42.92	42.20	42.74	00:00:00
2004-10-22	146,800	42.95	43.10	42.36	42.36	00:00:00
2004-10-25	144,400	41.78	42.15	41.51	42.14	00:00:00
2004-10-26	89,400	42.18	42.40	42.03	42.03	00:00:00
2004-10-27	122,300	42.29	42.70	42.21	42.56	00:00:00
2004-10-28	247,200	42.82	43.14	42.72	43.01	00:00:00
2004-10-29	535,400	43.19	43.90	43.16	43.20	00:00:00
2004-11-01	311,500	43.53	44.30	43.22	44.30	00:00:00
2004-11-02	340,000	44.50	44.59	43.86	44.28	00:00:00
2004-11-03	383,700	44.50	44.59	43.73	43.85	00:00:00
2004-11-04	200,000	43.84	44.14	43.66	43.80	00:00:00
2004-11-05	218,800	44.20	44.35	43.95	44.00	00:00:00
2004-11-08	1,190,000	44.30	45.73	43.96	45.60	00:00:00
2004-11-09	519,600	45.77	46.24	45.13	45.76	00:00:00
2004-11-10	4,004,100	46.00	48.20	45.77	48.05	00:00:00
2004-11-11	2,007,400	47.90	49.08	47.70	48.46	00:00:00
2004-11-12	1,332,300	48.40	48.85	46.30	46.60	00:00:00
2004-11-15	601,500	47.29	47.72	46.36	46.51	00:00:00
2004-11-16	372,500	46.75	47.14	45.75	45.80	00:00:00
2004-11-17	643,700	46.09	47.50	46.03	47.50	00:00:00
2004-11-18	358,800	47.32	47.70	46.88	47.23	00:00:00
2004-11-19	672,400	47.50	48.09	46.90	47.27	00:00:00
2004-11-22	299,500	46.89	46.90	46.43	46.85	00:00:00
2004-11-23	1,038,600	47.48	47.55	44.95	45.07	00:00:00
2004-11-24	412,800	45.50	45.83	45.00	45.52	00:00:00
2004-11-25	337,500	45.55	46.17	45.39	46.10	00:00:00
2004-11-26	125,900	45.99	45.99	45.43	45.59	00:00:00
2004-11-29	206,700	45.80	46.20	45.50	45.50	00:00:00
2004-11-30	215,400	45.70	45.78	44.80	45.36	00:00:00
2004-12-01	3,775,000	44.00	44.10	42.82	43.24	00:00:00
2004-12-02	847,000	43.71	43.71	43.15	43.38	00:00:00
2004-12-03	695,700	43.60	43.62	42.81	43.07	00:00:00
2004-12-06	981,300	42.97	42.97	42.10	42.56	00:00:00
2004-12-07	558,400	42.60	43.08	42.28	43.00	00:00:00
2004-12-08	286,100	42.69	42.80	42.11	42.16	00:00:00
2004-12-09	574,100	42.02	42.35	41.64	41.70	00:00:00
2004-12-10	1,677,300	41.81	42.00	40.10	40.60	00:00:00
2004-12-13	1,128,800	40.87	40.87	39.45	39.45	00:00:00
2004-12-14	2,077,000	39.40	39.40	37.83	38.16	00:00:00
2004-12-15	3,073,100	40.63	42.04	40.08	42.04	00:00:00
2004-12-16	1,617,500	42.20	42.63	40.92	41.21	00:00:00
2004-12-17	1,176,000	40.90	41.00	39.67	39.67	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>