|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-12-17 | 1,176,000 | 40.90 | 41.00 | 39.67 | 39.67 | 00:00:00 | 2004-12-20 | 915,800 | 39.70 | 41.28 | 39.45 | 40.96 | 00:00:00 | 2004-12-21 | 884,500 | 40.70 | 41.74 | 40.52 | 40.92 | 00:00:00 | 2004-12-22 | 691,000 | 41.55 | 41.79 | 41.16 | 41.54 | 00:00:00 | 2004-12-23 | 487,800 | 41.49 | 41.95 | 41.30 | 41.84 | 00:00:00 | 2004-12-24 | 0 | 41.84 | 41.84 | 41.84 | 41.84 | 00:00:00 | 2004-12-27 | 423,800 | 41.97 | 42.38 | 41.71 | 42.25 | 00:00:00 | 2004-12-28 | 469,900 | 42.29 | 42.69 | 42.29 | 42.60 | 00:00:00 | 2004-12-29 | 562,300 | 42.70 | 42.83 | 42.01 | 42.45 | 00:00:00 | 2004-12-30 | 494,100 | 42.49 | 42.99 | 42.18 | 42.38 | 00:00:00 | 2004-12-31 | 0 | 42.38 | 42.38 | 42.38 | 42.38 | 00:00:00 | 2005-01-03 | 340,200 | 42.42 | 42.75 | 42.16 | 42.23 | 00:00:00 | 2005-01-04 | 534,400 | 42.00 | 42.37 | 41.80 | 42.19 | 00:00:00 | 2005-01-05 | 690,500 | 41.71 | 41.89 | 41.41 | 41.78 | 00:00:00 | 2005-01-06 | 210,400 | 41.68 | 42.07 | 41.66 | 41.84 | 00:00:00 | 2005-01-07 | 491,000 | 41.80 | 42.46 | 41.80 | 42.30 | 00:00:00 | 2005-01-10 | 295,200 | 42.30 | 42.48 | 41.90 | 42.10 | 00:00:00 | 2005-01-11 | 634,100 | 42.10 | 42.15 | 41.09 | 41.37 | 00:00:00 | 2005-01-12 | 1,220,900 | 41.40 | 41.54 | 39.62 | 39.90 | 00:00:00 | 2005-01-13 | 2,230,600 | 40.40 | 40.91 | 38.70 | 40.20 | 00:00:00 | 2005-01-14 | 386,400 | 40.35 | 40.73 | 40.00 | 40.20 | 00:00:00 | 2005-01-17 | 3,537,500 | 37.30 | 38.20 | 36.70 | 37.50 | 00:00:00 | 2005-01-18 | 1,266,700 | 37.65 | 38.10 | 37.38 | 38.00 | 00:00:00 | 2005-01-19 | 619,900 | 38.28 | 38.28 | 37.83 | 37.98 | 00:00:00 | 2005-01-20 | 455,800 | 37.70 | 37.97 | 37.48 | 37.92 | 00:00:00 | 2005-01-21 | 398,200 | 38.06 | 38.09 | 37.75 | 37.80 | 00:00:00 | 2005-01-24 | 783,000 | 37.70 | 37.70 | 36.81 | 36.95 | 00:00:00 | 2005-01-25 | 406,200 | 36.80 | 37.74 | 36.61 | 37.65 | 00:00:00 | 2005-01-26 | 390,100 | 37.74 | 37.77 | 37.07 | 37.19 | 00:00:00 | 2005-01-27 | 412,600 | 37.30 | 37.61 | 37.05 | 37.35 | 00:00:00 | 2005-01-28 | 350,300 | 37.20 | 37.52 | 37.06 | 37.25 | 00:00:00 | 2005-01-31 | 384,000 | 37.22 | 37.73 | 36.85 | 37.16 | 00:00:00 | 2005-02-01 | 641,000 | 37.05 | 37.22 | 36.32 | 36.35 | 00:00:00 | 2005-02-02 | 955,900 | 36.34 | 36.35 | 35.11 | 35.20 | 00:00:00 | 2005-02-03 | 952,600 | 35.21 | 36.46 | 35.21 | 36.30 | 00:00:00 | 2005-02-04 | 2,950,600 | 36.58 | 38.97 | 36.58 | 38.40 | 00:00:00 | 2005-02-07 | 2,152,200 | 38.75 | 40.05 | 38.60 | 39.54 | 00:00:00 | 2005-02-08 | 1,314,400 | 39.90 | 40.14 | 38.95 | 39.31 | 00:00:00 | 2005-02-09 | 834,700 | 39.40 | 39.90 | 38.90 | 39.90 | 00:00:00 | 2005-02-10 | 1,589,400 | 39.51 | 41.46 | 39.51 | 41.45 | 00:00:00 | 2005-02-11 | 1,140,700 | 41.53 | 42.19 | 40.86 | 41.76 | 00:00:00 | 2005-02-14 | 1,115,000 | 42.10 | 42.70 | 41.55 | 42.41 | 00:00:00 | 2005-02-15 | 1,023,200 | 42.46 | 42.65 | 41.05 | 41.92 | 00:00:00 | 2005-02-16 | 725,000 | 41.48 | 41.67 | 40.83 | 41.39 | 00:00:00 | 2005-02-17 | 1,052,800 | 41.48 | 42.57 | 41.40 | 41.64 | 00:00:00 | 2005-02-18 | 1,491,700 | 41.79 | 42.46 | 40.10 | 42.39 | 00:00:00 | 2005-02-21 | 764,900 | 42.20 | 42.90 | 41.19 | 41.42 | 00:00:00 | 2005-02-22 | 524,200 | 41.62 | 42.17 | 40.55 | 41.38 | 00:00:00 | 2005-02-23 | 722,500 | 41.00 | 42.24 | 40.65 | 42.18 | 00:00:00 | 2005-02-24 | 942,100 | 42.30 | 42.93 | 41.60 | 42.80 | 00:00:00 | 2005-02-25 | 1,566,900 | 42.91 | 43.45 | 42.63 | 43.14 | 00:00:00 | 2005-02-28 | 1,183,200 | 41.00 | 41.21 | 39.98 | 40.25 | 00:00:00 | 2005-03-01 | 1,021,700 | 40.28 | 40.28 | 39.25 | 39.25 | 00:00:00 | 2005-03-02 | 915,900 | 39.44 | 39.90 | 39.15 | 39.85 | 00:00:00 | 2005-03-03 | 1,085,000 | 39.80 | 39.96 | 39.65 | 39.85 | 00:00:00 | 2005-03-04 | 1,219,100 | 39.78 | 40.67 | 39.31 | 40.50 | 00:00:00 | 2005-03-07 | 1,211,800 | 40.50 | 41.15 | 40.13 | 41.00 | 00:00:00 | 2005-03-08 | 2,038,300 | 41.00 | 42.02 | 40.75 | 41.87 | 00:00:00 | 2005-03-09 | 1,659,400 | 41.86 | 42.24 | 41.20 | 41.53 | 00:00:00 | 2005-03-10 | 943,900 | 41.40 | 42.00 | 40.67 | 41.45 | 00:00:00 | 2005-03-11 | 478,700 | 41.65 | 41.93 | 40.91 | 41.49 | 00:00:00 | 2005-03-14 | 766,900 | 41.30 | 41.48 | 40.06 | 40.20 | 00:00:00 | 2005-03-15 | 1,454,300 | 40.00 | 40.55 | 39.32 | 39.87 | 00:00:00 | 2005-03-16 | 554,000 | 39.63 | 40.38 | 39.52 | 39.60 | 00:00:00 | 2005-03-17 | 408,600 | 39.70 | 40.00 | 39.30 | 39.90 | 00:00:00 | 2005-03-18 | 689,000 | 40.05 | 40.67 | 39.90 | 40.55 | 00:00:00 | 2005-03-21 | 396,000 | 40.50 | 40.59 | 39.51 | 39.60 | 00:00:00 | 2005-03-22 | 465,200 | 39.60 | 40.02 | 39.23 | 39.73 | 00:00:00 | 2005-03-23 | 455,100 | 39.40 | 39.51 | 39.08 | 39.23 | 00:00:00 | 2005-03-24 | 356,600 | 39.34 | 39.56 | 39.18 | 39.45 | 00:00:00 | 2005-03-25 | 0 | 39.45 | 39.45 | 39.45 | 39.45 | 00:00:00 | 2005-03-28 | 0 | 39.45 | 39.45 | 39.45 | 39.45 | 00:00:00 | 2005-03-29 | 595,700 | 39.42 | 39.42 | 38.57 | 38.60 | 00:00:00 | 2005-03-30 | 1,380,600 | 38.55 | 38.61 | 37.22 | 37.36 | 00:00:00 | 2005-03-31 | 894,700 | 37.75 | 37.95 | 37.50 | 37.75 | 00:00:00 | 2005-04-01 | 450,600 | 37.90 | 38.42 | 37.81 | 38.07 | 00:00:00 | 2005-04-04 | 922,300 | 37.99 | 38.10 | 36.64 | 36.90 | 00:00:00 | 2005-04-05 | 470,900 | 37.19 | 37.20 | 36.65 | 37.00 | 00:00:00 | 2005-04-06 | 376,600 | 36.94 | 37.60 | 36.94 | 37.35 | 00:00:00 | 2005-04-07 | 398,600 | 37.35 | 37.49 | 36.70 | 36.88 | 00:00:00 | 2005-04-08 | 1,206,900 | 37.27 | 38.10 | 37.00 | 37.58 | 00:00:00 | 2005-04-11 | 794,800 | 37.80 | 38.74 | 37.75 | 38.72 | 00:00:00 | 2005-04-12 | 687,200 | 38.85 | 38.90 | 37.62 | 37.79 | 00:00:00 | 2005-04-13 | 504,400 | 38.10 | 38.37 | 37.65 | 37.86 | 00:00:00 | 2005-04-14 | 384,700 | 37.57 | 37.87 | 37.30 | 37.80 | 00:00:00 | 2005-04-15 | 579,500 | 37.23 | 37.23 | 36.40 | 36.53 | 00:00:00 | 2005-04-18 | 1,004,000 | 35.50 | 36.67 | 34.98 | 35.72 | 00:00:00 | 2005-04-19 | 546,600 | 36.05 | 36.37 | 35.55 | 36.00 | 00:00:00 | 2005-04-20 | 392,500 | 36.15 | 36.45 | 35.79 | 36.15 | 00:00:00 | 2005-04-21 | 412,600 | 35.90 | 36.70 | 35.90 | 36.15 | 00:00:00 | 2005-04-22 | 449,400 | 36.55 | 36.65 | 36.25 | 36.40 | 00:00:00 | 2005-04-25 | 143,600 | 36.40 | 36.40 | 35.81 | 36.36 | 00:00:00 | 2005-04-26 | 232,800 | 36.53 | 36.53 | 35.92 | 36.09 | 00:00:00 | 2005-04-27 | 423,900 | 35.90 | 36.21 | 35.34 | 35.58 | 00:00:00 | 2005-04-28 | 529,900 | 35.89 | 35.89 | 34.60 | 34.68 | 00:00:00 | 2005-04-29 | 732,800 | 34.50 | 35.50 | 34.50 | 34.55 | 00:00:00 | 2005-05-02 | 374,000 | 34.90 | 35.37 | 34.88 | 35.08 | 00:00:00 | 2005-05-03 | 674,400 | 34.98 | 35.00 | 34.15 | 34.15 | 00:00:00 | 2005-05-04 | 530,600 | 34.37 | 34.79 | 34.25 | 34.65 | 00:00:00 | 2005-05-05 | 1,034,800 | 35.00 | 36.33 | 34.92 | 36.13 | 00:00:00 | 2005-05-06 | 827,700 | 36.10 | 36.50 | 35.35 | 35.70 | 00:00:00 | 2005-05-09 | 935,000 | 35.53 | 37.05 | 35.50 | 36.70 | 00:00:00 | 2005-05-10 | 733,600 | 36.90 | 37.23 | 35.70 | 35.91 | 00:00:00 | 2005-05-11 | 311,800 | 35.93 | 36.25 | 35.81 | 35.97 | 00:00:00 | 2005-05-12 | 454,700 | 36.20 | 36.61 | 36.10 | 36.20 | 00:00:00 | 2005-05-13 | 1,059,800 | 36.01 | 37.30 | 36.00 | 37.12 | 00:00:00 | 2005-05-16 | 705,700 | 37.23 | 37.90 | 36.89 | 37.72 | 00:00:00 | 2005-05-17 | 851,900 | 37.90 | 38.05 | 36.68 | 36.76 | 00:00:00 | 2005-05-18 | 402,600 | 37.02 | 37.17 | 36.55 | 37.02 | 00:00:00 | 2005-05-19 | 344,600 | 37.22 | 37.28 | 36.80 | 36.95 | 00:00:00 | 2005-05-20 | 447,700 | 36.92 | 37.04 | 36.35 | 36.50 | 00:00:00 | 2005-05-23 | 632,600 | 36.50 | 36.55 | 35.92 | 36.08 | 00:00:00 | 2005-05-24 | 522,300 | 36.00 | 36.10 | 35.26 | 35.35 | 00:00:00 | 2005-05-25 | 607,800 | 35.36 | 35.79 | 34.94 | 35.30 | 00:00:00 | 2005-05-26 | 432,900 | 35.48 | 36.00 | 35.35 | 36.00 | 00:00:00 | 2005-05-27 | 238,400 | 36.10 | 36.15 | 35.54 | 35.79 | 00:00:00 | 2005-05-30 | 121,500 | 35.80 | 35.93 | 35.49 | 35.55 | 00:00:00 | 2005-05-31 | 262,500 | 35.68 | 35.79 | 35.37 | 35.49 | 00:00:00 | 2005-06-01 | 609,500 | 35.42 | 35.59 | 34.90 | 35.09 | 00:00:00 | 2005-06-02 | 229,200 | 34.95 | 35.35 | 34.85 | 35.03 | 00:00:00 | 2005-06-03 | 305,600 | 35.00 | 35.10 | 34.81 | 35.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|