|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-06-03 | 305,600 | 35.00 | 35.10 | 34.81 | 35.00 | 00:00:00 | | 2005-06-06 | 527,700 | 34.99 | 35.05 | 34.55 | 34.81 | 00:00:00 | | 2005-06-07 | 1,040,900 | 34.70 | 35.05 | 34.28 | 34.78 | 00:00:00 | | 2005-06-08 | 1,133,900 | 34.73 | 35.90 | 34.63 | 35.50 | 00:00:00 | | 2005-06-09 | 810,900 | 35.66 | 36.30 | 35.57 | 36.05 | 00:00:00 | | 2005-06-10 | 290,800 | 36.25 | 36.31 | 35.51 | 35.70 | 00:00:00 | | 2005-06-13 | 439,400 | 35.60 | 35.80 | 35.01 | 35.07 | 00:00:00 | | 2005-06-14 | 296,700 | 35.00 | 35.26 | 34.83 | 35.08 | 00:00:00 | | 2005-06-15 | 434,400 | 35.27 | 35.27 | 34.85 | 34.85 | 00:00:00 | | 2005-06-16 | 451,600 | 34.87 | 35.35 | 34.87 | 35.09 | 00:00:00 | | 2005-06-17 | 1,081,900 | 35.10 | 35.19 | 34.21 | 34.32 | 00:00:00 | | 2005-06-20 | 442,600 | 34.35 | 34.69 | 34.31 | 34.50 | 00:00:00 | | 2005-06-21 | 371,800 | 34.57 | 34.97 | 34.38 | 34.75 | 00:00:00 | | 2005-06-22 | 472,900 | 34.76 | 35.08 | 34.54 | 34.63 | 00:00:00 | | 2005-06-23 | 339,800 | 34.65 | 34.79 | 34.35 | 34.50 | 00:00:00 | | 2005-06-24 | 582,200 | 34.30 | 34.30 | 33.55 | 33.94 | 00:00:00 | | 2005-06-27 | 422,000 | 33.80 | 33.90 | 33.33 | 33.33 | 00:00:00 | | 2005-06-28 | 1,542,800 | 33.46 | 35.25 | 33.40 | 35.10 | 00:00:00 | | 2005-06-29 | 829,800 | 35.22 | 35.88 | 35.22 | 35.50 | 00:00:00 | | 2005-06-30 | 573,600 | 35.60 | 35.84 | 35.40 | 35.80 | 00:00:00 | | 2005-07-01 | 835,700 | 35.67 | 36.24 | 35.30 | 36.23 | 00:00:00 | | 2005-07-04 | 366,100 | 36.28 | 36.37 | 35.75 | 36.11 | 00:00:00 | | 2005-07-05 | 490,000 | 36.11 | 36.20 | 35.11 | 35.60 | 00:00:00 | | 2005-07-06 | 650,500 | 35.65 | 35.96 | 35.63 | 35.80 | 00:00:00 | | 2005-07-07 | 1,859,800 | 36.15 | 36.57 | 33.70 | 35.44 | 00:00:00 | | 2005-07-08 | 974,300 | 35.79 | 36.10 | 34.96 | 35.07 | 00:00:00 | | 2005-07-11 | 687,100 | 35.49 | 35.73 | 35.27 | 35.50 | 00:00:00 | | 2005-07-12 | 378,600 | 35.57 | 35.94 | 35.37 | 35.60 | 00:00:00 | | 2005-07-13 | 393,500 | 35.70 | 35.78 | 35.26 | 35.42 | 00:00:00 | | 2005-07-14 | 551,500 | 35.60 | 35.69 | 35.00 | 35.07 | 00:00:00 | | 2005-07-15 | 798,700 | 35.41 | 35.41 | 34.70 | 34.80 | 00:00:00 | | 2005-07-18 | 612,800 | 34.90 | 35.00 | 34.28 | 34.42 | 00:00:00 | | 2005-07-19 | 761,100 | 34.49 | 35.30 | 34.46 | 35.30 | 00:00:00 | | 2005-07-20 | 639,300 | 35.65 | 35.65 | 35.11 | 35.29 | 00:00:00 | | 2005-07-21 | 590,100 | 35.49 | 35.62 | 34.82 | 35.13 | 00:00:00 | | 2005-07-22 | 428,500 | 34.98 | 35.48 | 34.97 | 35.35 | 00:00:00 | | 2005-07-25 | 228,100 | 35.36 | 35.38 | 35.05 | 35.30 | 00:00:00 | | 2005-07-26 | 332,400 | 35.08 | 35.47 | 35.03 | 35.36 | 00:00:00 | | 2005-07-27 | 1,068,200 | 35.15 | 35.90 | 35.15 | 35.74 | 00:00:00 | | 2005-07-28 | 265,000 | 35.80 | 36.07 | 35.62 | 35.86 | 00:00:00 | | 2005-07-29 | 370,700 | 35.92 | 36.00 | 35.65 | 35.70 | 00:00:00 | | 2005-08-01 | 364,000 | 35.75 | 36.00 | 35.70 | 35.85 | 00:00:00 | | 2005-08-02 | 313,900 | 35.85 | 35.95 | 35.79 | 35.90 | 00:00:00 | | 2005-08-03 | 828,900 | 36.00 | 36.47 | 35.81 | 36.19 | 00:00:00 | | 2005-08-04 | 678,100 | 36.13 | 36.30 | 35.10 | 35.10 | 00:00:00 | | 2005-08-05 | 321,500 | 35.01 | 35.60 | 35.00 | 35.25 | 00:00:00 | | 2005-08-08 | 196,100 | 35.19 | 35.59 | 35.06 | 35.14 | 00:00:00 | | 2005-08-09 | 361,100 | 35.12 | 35.16 | 34.76 | 34.82 | 00:00:00 | | 2005-08-10 | 446,700 | 34.96 | 34.96 | 34.60 | 34.66 | 00:00:00 | | 2005-08-11 | 324,100 | 34.62 | 34.80 | 34.40 | 34.72 | 00:00:00 | | 2005-08-12 | 204,900 | 34.46 | 34.73 | 34.31 | 34.43 | 00:00:00 | | 2005-08-15 | 0 | 34.43 | 34.43 | 34.43 | 34.43 | 00:00:00 | | 2005-08-16 | 342,400 | 34.67 | 35.00 | 34.45 | 34.59 | 00:00:00 | | 2005-08-17 | 285,500 | 34.50 | 34.68 | 34.41 | 34.59 | 00:00:00 | | 2005-08-18 | 208,300 | 34.76 | 34.76 | 34.31 | 34.40 | 00:00:00 | | 2005-08-19 | 272,300 | 34.64 | 34.86 | 34.53 | 34.84 | 00:00:00 | | 2005-08-22 | 304,600 | 34.86 | 35.17 | 34.75 | 35.13 | 00:00:00 | | 2005-08-23 | 217,700 | 35.03 | 35.04 | 34.58 | 34.78 | 00:00:00 | | 2005-08-24 | 851,900 | 34.82 | 35.69 | 34.76 | 35.65 | 00:00:00 | | 2005-08-25 | 496,500 | 35.64 | 35.64 | 34.86 | 35.00 | 00:00:00 | | 2005-08-26 | 339,000 | 35.14 | 35.29 | 34.60 | 34.75 | 00:00:00 | | 2005-08-29 | 234,400 | 34.61 | 35.34 | 34.50 | 35.10 | 00:00:00 | | 2005-08-30 | 642,600 | 35.30 | 35.42 | 35.11 | 35.31 | 00:00:00 | | 2005-08-31 | 726,800 | 35.25 | 35.62 | 34.60 | 34.90 | 00:00:00 | | 2005-09-01 | 541,700 | 34.70 | 34.89 | 34.50 | 34.58 | 00:00:00 | | 2005-09-02 | 287,200 | 34.50 | 34.79 | 34.50 | 34.74 | 00:00:00 | | 2005-09-05 | 146,300 | 34.70 | 34.83 | 34.65 | 34.80 | 00:00:00 | | 2005-09-06 | 532,700 | 34.80 | 34.90 | 34.60 | 34.84 | 00:00:00 | | 2005-09-07 | 691,400 | 34.85 | 35.32 | 34.72 | 35.29 | 00:00:00 | | 2005-09-08 | 497,200 | 35.38 | 35.49 | 34.94 | 35.09 | 00:00:00 | | 2005-09-09 | 2,591,200 | 35.70 | 36.56 | 35.62 | 36.45 | 00:00:00 | | 2005-09-12 | 2,428,900 | 36.70 | 37.59 | 36.61 | 37.29 | 00:00:00 | | 2005-09-13 | 1,023,800 | 37.35 | 37.49 | 36.82 | 36.95 | 00:00:00 | | 2005-09-14 | 1,165,500 | 37.05 | 37.89 | 37.05 | 37.79 | 00:00:00 | | 2005-09-15 | 1,014,000 | 37.65 | 38.14 | 37.50 | 38.00 | 00:00:00 | | 2005-09-16 | 1,656,000 | 38.13 | 38.78 | 38.05 | 38.50 | 00:00:00 | | 2005-09-19 | 665,900 | 38.56 | 38.56 | 37.71 | 37.91 | 00:00:00 | | 2005-09-20 | 542,200 | 37.82 | 38.19 | 37.59 | 37.84 | 00:00:00 | | 2005-09-21 | 451,900 | 37.62 | 37.87 | 37.32 | 37.58 | 00:00:00 | | 2005-09-22 | 484,400 | 37.21 | 37.39 | 36.81 | 36.82 | 00:00:00 | | 2005-09-23 | 640,400 | 36.88 | 37.58 | 36.86 | 37.48 | 00:00:00 | | 2005-09-26 | 488,500 | 37.84 | 37.95 | 37.55 | 37.80 | 00:00:00 | | 2005-09-27 | 347,500 | 37.51 | 37.80 | 37.16 | 37.25 | 00:00:00 | | 2005-09-28 | 448,000 | 37.22 | 37.79 | 37.22 | 37.64 | 00:00:00 | | 2005-09-29 | 529,700 | 37.61 | 37.65 | 37.01 | 37.12 | 00:00:00 | | 2005-09-30 | 568,500 | 37.30 | 37.76 | 37.20 | 37.21 | 00:00:00 | | 2005-10-03 | 395,700 | 37.31 | 37.43 | 37.22 | 37.40 | 00:00:00 | | 2005-10-04 | 787,100 | 37.34 | 37.91 | 37.29 | 37.91 | 00:00:00 | | 2005-10-05 | 1,275,400 | 37.85 | 38.73 | 37.55 | 38.42 | 00:00:00 | | 2005-10-06 | 1,082,600 | 38.00 | 38.76 | 37.70 | 38.76 | 00:00:00 | | 2005-10-07 | 1,821,900 | 39.20 | 39.48 | 38.86 | 39.02 | 00:00:00 | | 2005-10-10 | 816,000 | 39.40 | 39.69 | 38.80 | 39.11 | 00:00:00 | | 2005-10-11 | 567,900 | 39.20 | 39.30 | 38.63 | 38.63 | 00:00:00 | | 2005-10-12 | 472,700 | 38.46 | 38.46 | 38.19 | 38.30 | 00:00:00 | | 2005-10-13 | 1,561,000 | 38.00 | 38.44 | 37.00 | 37.12 | 00:00:00 | | 2005-10-14 | 722,400 | 37.20 | 37.95 | 37.12 | 37.89 | 00:00:00 | | 2005-10-17 | 563,700 | 38.16 | 38.19 | 37.12 | 37.47 | 00:00:00 | | 2005-10-18 | 531,700 | 37.40 | 37.55 | 37.15 | 37.31 | 00:00:00 | | 2005-10-19 | 571,600 | 37.06 | 37.37 | 36.70 | 36.80 | 00:00:00 | | 2005-10-20 | 786,300 | 37.25 | 37.75 | 37.13 | 37.57 | 00:00:00 | | 2005-10-21 | 590,700 | 37.60 | 38.17 | 37.60 | 37.77 | 00:00:00 | | 2005-10-24 | 448,000 | 37.65 | 38.36 | 37.50 | 38.34 | 00:00:00 | | 2005-10-25 | 458,100 | 38.55 | 38.65 | 38.20 | 38.51 | 00:00:00 | | 2005-10-26 | 322,500 | 38.49 | 38.75 | 38.35 | 38.59 | 00:00:00 | | 2005-10-27 | 925,000 | 38.59 | 38.59 | 37.27 | 37.45 | 00:00:00 | | 2005-10-28 | 646,100 | 37.25 | 37.57 | 36.45 | 37.10 | 00:00:00 | | 2005-10-31 | 361,600 | 37.06 | 37.97 | 37.06 | 37.97 | 00:00:00 | | 2005-11-01 | 674,400 | 38.00 | 38.97 | 37.84 | 38.84 | 00:00:00 | | 2005-11-02 | 4,599,700 | 38.75 | 41.71 | 38.65 | 41.47 | 00:00:00 | | 2005-11-03 | 3,068,500 | 41.05 | 41.48 | 40.19 | 41.07 | 00:00:00 | | 2005-11-04 | 1,955,200 | 41.21 | 41.90 | 40.53 | 40.65 | 00:00:00 | | 2005-11-07 | 775,300 | 41.00 | 41.30 | 40.57 | 40.57 | 00:00:00 | | 2005-11-08 | 694,900 | 40.89 | 41.25 | 40.29 | 40.85 | 00:00:00 | | 2005-11-09 | 940,200 | 40.98 | 41.37 | 40.59 | 41.02 | 00:00:00 | | 2005-11-10 | 846,100 | 40.88 | 41.50 | 40.50 | 41.07 | 00:00:00 | | 2005-11-11 | 885,700 | 41.48 | 41.95 | 41.16 | 41.53 | 00:00:00 | | 2005-11-14 | 7,313,600 | 42.80 | 44.60 | 42.80 | 43.02 | 00:00:00 | | 2005-11-15 | 2,076,700 | 42.69 | 43.03 | 42.10 | 42.58 | 00:00:00 | | 2005-11-16 | 1,710,900 | 42.51 | 43.28 | 41.70 | 41.74 | 00:00:00 | | 2005-11-17 | 1,304,500 | 42.10 | 42.27 | 41.49 | 41.49 | 00:00:00 | | 2005-11-18 | 1,704,000 | 41.95 | 41.95 | 40.95 | 41.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
