|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-18 | 1,704,000 | 41.95 | 41.95 | 40.95 | 41.05 | 00:00:00 | | 2005-11-21 | 2,480,000 | 40.49 | 40.50 | 39.48 | 39.85 | 00:00:00 | | 2005-11-22 | 3,286,700 | 40.15 | 41.77 | 39.65 | 41.32 | 00:00:00 | | 2005-11-23 | 1,431,000 | 41.65 | 42.14 | 41.40 | 41.85 | 00:00:00 | | 2005-11-24 | 695,100 | 42.00 | 42.07 | 41.05 | 41.25 | 00:00:00 | | 2005-11-25 | 521,200 | 41.30 | 41.86 | 41.05 | 41.10 | 00:00:00 | | 2005-11-28 | 1,115,700 | 41.59 | 41.71 | 40.05 | 40.10 | 00:00:00 | | 2005-11-29 | 1,549,900 | 40.00 | 40.30 | 39.00 | 39.99 | 00:00:00 | | 2005-11-30 | 654,600 | 39.95 | 40.20 | 39.37 | 39.79 | 00:00:00 | | 2005-12-01 | 1,730,700 | 40.90 | 41.54 | 40.59 | 40.79 | 00:00:00 | | 2005-12-02 | 1,374,400 | 41.30 | 41.40 | 39.75 | 40.01 | 00:00:00 | | 2005-12-05 | 1,078,100 | 40.31 | 40.56 | 39.55 | 39.68 | 00:00:00 | | 2005-12-06 | 803,600 | 39.95 | 39.99 | 39.52 | 39.73 | 00:00:00 | | 2005-12-07 | 1,110,100 | 39.80 | 40.37 | 39.65 | 40.09 | 00:00:00 | | 2005-12-08 | 412,900 | 39.80 | 40.25 | 39.80 | 40.00 | 00:00:00 | | 2005-12-09 | 684,900 | 39.87 | 40.64 | 39.87 | 40.45 | 00:00:00 | | 2005-12-12 | 352,200 | 40.70 | 40.77 | 40.20 | 40.37 | 00:00:00 | | 2005-12-13 | 386,500 | 40.26 | 40.66 | 40.10 | 40.37 | 00:00:00 | | 2005-12-14 | 218,200 | 40.25 | 40.43 | 40.15 | 40.35 | 00:00:00 | | 2005-12-15 | 552,400 | 40.23 | 40.29 | 39.65 | 39.70 | 00:00:00 | | 2005-12-16 | 733,600 | 39.61 | 39.96 | 39.51 | 39.82 | 00:00:00 | | 2005-12-19 | 304,300 | 39.69 | 40.00 | 39.60 | 39.80 | 00:00:00 | | 2005-12-20 | 644,400 | 39.62 | 39.76 | 39.06 | 39.10 | 00:00:00 | | 2005-12-21 | 1,249,600 | 39.06 | 39.28 | 38.45 | 38.64 | 00:00:00 | | 2005-12-22 | 418,300 | 38.50 | 39.10 | 38.30 | 38.80 | 00:00:00 | | 2005-12-23 | 240,100 | 38.74 | 38.95 | 38.51 | 38.75 | 00:00:00 | | 2005-12-26 | 0 | 38.75 | 38.75 | 38.75 | 38.75 | 00:00:00 | | 2005-12-27 | 164,900 | 38.71 | 38.94 | 38.56 | 38.56 | 00:00:00 | | 2005-12-28 | 217,900 | 38.57 | 38.57 | 38.03 | 38.30 | 00:00:00 | | 2005-12-29 | 437,500 | 38.59 | 39.19 | 38.55 | 39.11 | 00:00:00 | | 2005-12-30 | 303,400 | 39.19 | 39.19 | 38.40 | 38.60 | 00:00:00 | | 2006-01-02 | 92,600 | 38.65 | 38.98 | 38.62 | 38.90 | 00:00:00 | | 2006-01-03 | 503,600 | 38.85 | 39.35 | 38.85 | 39.07 | 00:00:00 | | 2006-01-04 | 1,631,800 | 39.26 | 40.90 | 39.26 | 40.72 | 00:00:00 | | 2006-01-05 | 1,285,900 | 40.93 | 41.80 | 40.66 | 40.70 | 00:00:00 | | 2006-01-06 | 368,300 | 41.04 | 41.40 | 40.81 | 41.12 | 00:00:00 | | 2006-01-09 | 651,300 | 41.60 | 41.64 | 40.67 | 41.02 | 00:00:00 | | 2006-01-10 | 552,900 | 41.19 | 41.34 | 40.73 | 41.33 | 00:00:00 | | 2006-01-11 | 888,700 | 41.49 | 41.84 | 41.30 | 41.79 | 00:00:00 | | 2006-01-12 | 623,600 | 41.79 | 41.79 | 40.94 | 41.50 | 00:00:00 | | 2006-01-13 | 655,600 | 41.19 | 41.35 | 40.75 | 40.75 | 00:00:00 | | 2006-01-16 | 851,100 | 41.12 | 41.70 | 41.12 | 41.46 | 00:00:00 | | 2006-01-17 | 514,900 | 41.28 | 41.45 | 40.85 | 40.90 | 00:00:00 | | 2006-01-18 | 880,800 | 40.45 | 41.40 | 40.25 | 41.25 | 00:00:00 | | 2006-01-19 | 932,000 | 41.60 | 41.68 | 40.53 | 40.90 | 00:00:00 | | 2006-01-20 | 1,790,200 | 41.05 | 41.48 | 39.12 | 40.20 | 00:00:00 | | 2006-01-23 | 797,900 | 39.40 | 40.46 | 39.31 | 40.29 | 00:00:00 | | 2006-01-24 | 386,600 | 40.45 | 40.60 | 40.06 | 40.27 | 00:00:00 | | 2006-01-25 | 1,243,800 | 40.97 | 41.44 | 40.50 | 40.62 | 00:00:00 | | 2006-01-26 | 854,200 | 40.75 | 41.21 | 40.52 | 41.21 | 00:00:00 | | 2006-01-27 | 436,300 | 41.38 | 41.48 | 40.69 | 40.80 | 00:00:00 | | 2006-01-30 | 381,300 | 40.99 | 41.07 | 40.60 | 40.72 | 00:00:00 | | 2006-01-31 | 1,175,100 | 40.84 | 40.90 | 39.77 | 39.82 | 00:00:00 | | 2006-02-01 | 1,269,400 | 39.97 | 40.96 | 39.97 | 40.85 | 00:00:00 | | 2006-02-02 | 1,608,200 | 41.07 | 41.50 | 40.87 | 41.00 | 00:00:00 | | 2006-02-03 | 1,267,500 | 41.18 | 41.39 | 41.00 | 41.15 | 00:00:00 | | 2006-02-06 | 716,400 | 41.20 | 41.20 | 40.75 | 40.80 | 00:00:00 | | 2006-02-07 | 2,903,100 | 41.09 | 43.00 | 41.09 | 42.90 | 00:00:00 | | 2006-02-08 | 3,883,400 | 42.55 | 43.63 | 41.23 | 41.50 | 00:00:00 | | 2006-02-09 | 1,098,400 | 41.90 | 42.33 | 41.56 | 42.11 | 00:00:00 | | 2006-02-10 | 701,900 | 41.95 | 41.99 | 41.40 | 41.52 | 00:00:00 | | 2006-02-13 | 1,271,500 | 42.11 | 42.33 | 41.65 | 42.00 | 00:00:00 | | 2006-02-14 | 653,500 | 42.06 | 42.14 | 41.44 | 41.53 | 00:00:00 | | 2006-02-15 | 427,700 | 41.64 | 41.87 | 41.13 | 41.21 | 00:00:00 | | 2006-02-16 | 2,439,400 | 41.30 | 41.44 | 40.09 | 41.08 | 00:00:00 | | 2006-02-17 | 4,333,500 | 40.50 | 42.14 | 39.66 | 41.63 | 00:00:00 | | 2006-02-20 | 1,021,100 | 41.65 | 41.65 | 40.85 | 41.24 | 00:00:00 | | 2006-02-21 | 1,617,300 | 41.16 | 41.52 | 40.65 | 40.75 | 00:00:00 | | 2006-02-22 | 1,337,400 | 40.60 | 41.31 | 40.46 | 41.18 | 00:00:00 | | 2006-02-23 | 822,000 | 41.25 | 41.49 | 40.95 | 41.49 | 00:00:00 | | 2006-02-24 | 605,600 | 41.44 | 41.44 | 40.83 | 40.86 | 00:00:00 | | 2006-02-27 | 259,600 | 41.00 | 41.00 | 40.75 | 40.81 | 00:00:00 | | 2006-02-28 | 626,000 | 40.90 | 40.90 | 40.20 | 40.48 | 00:00:00 | | 2006-03-01 | 719,300 | 40.33 | 41.25 | 40.33 | 41.05 | 00:00:00 | | 2006-03-02 | 851,600 | 41.15 | 41.41 | 41.01 | 41.18 | 00:00:00 | | 2006-03-03 | 876,700 | 41.10 | 41.61 | 40.91 | 41.60 | 00:00:00 | | 2006-03-06 | 1,237,100 | 41.50 | 41.94 | 41.20 | 41.57 | 00:00:00 | | 2006-03-07 | 508,600 | 41.35 | 41.52 | 41.03 | 41.23 | 00:00:00 | | 2006-03-08 | 424,100 | 41.40 | 41.48 | 40.62 | 40.80 | 00:00:00 | | 2006-03-09 | 195,500 | 41.19 | 41.20 | 40.78 | 40.87 | 00:00:00 | | 2006-03-10 | 383,900 | 40.83 | 41.10 | 40.60 | 40.95 | 00:00:00 | | 2006-03-13 | 224,100 | 41.15 | 41.15 | 40.80 | 40.96 | 00:00:00 | | 2006-03-14 | 475,500 | 40.82 | 41.20 | 40.76 | 41.20 | 00:00:00 | | 2006-03-15 | 1,208,700 | 41.30 | 41.98 | 41.24 | 41.98 | 00:00:00 | | 2006-03-16 | 663,100 | 41.95 | 42.16 | 41.68 | 41.82 | 00:00:00 | | 2006-03-17 | 762,200 | 42.08 | 42.08 | 41.28 | 41.82 | 00:00:00 | | 2006-03-20 | 672,300 | 42.00 | 42.08 | 41.79 | 41.80 | 00:00:00 | | 2006-03-21 | 619,200 | 42.01 | 42.01 | 41.71 | 41.87 | 00:00:00 | | 2006-03-22 | 378,000 | 41.80 | 41.97 | 41.69 | 41.87 | 00:00:00 | | 2006-03-23 | 301,900 | 41.90 | 41.98 | 41.50 | 41.98 | 00:00:00 | | 2006-03-24 | 2,145,100 | 41.94 | 43.33 | 41.94 | 43.16 | 00:00:00 | | 2006-03-27 | 1,047,800 | 43.10 | 43.44 | 42.06 | 42.06 | 00:00:00 | | 2006-03-28 | 652,100 | 42.05 | 42.67 | 41.62 | 41.91 | 00:00:00 | | 2006-03-29 | 443,400 | 42.00 | 42.47 | 41.50 | 42.21 | 00:00:00 | | 2006-03-30 | 412,900 | 42.30 | 42.45 | 41.84 | 42.00 | 00:00:00 | | 2006-03-31 | 258,100 | 41.91 | 42.15 | 41.70 | 42.11 | 00:00:00 | | 2006-04-03 | 433,000 | 42.12 | 42.16 | 41.54 | 41.62 | 00:00:00 | | 2006-04-04 | 419,000 | 41.64 | 41.84 | 41.61 | 41.76 | 00:00:00 | | 2006-04-05 | 248,500 | 41.72 | 41.79 | 41.43 | 41.50 | 00:00:00 | | 2006-04-06 | 475,500 | 41.49 | 41.65 | 41.39 | 41.48 | 00:00:00 | | 2006-04-07 | 871,900 | 41.55 | 41.79 | 40.90 | 41.13 | 00:00:00 | | 2006-04-10 | 354,900 | 41.15 | 41.40 | 40.83 | 41.29 | 00:00:00 | | 2006-04-11 | 944,500 | 41.00 | 41.64 | 40.81 | 41.23 | 00:00:00 | | 2006-04-12 | 828,500 | 41.35 | 41.39 | 40.25 | 40.60 | 00:00:00 | | 2006-04-13 | 786,900 | 41.30 | 41.30 | 40.60 | 40.60 | 00:00:00 | | 2006-04-14 | 0 | 40.60 | 40.60 | 40.60 | 40.60 | 00:00:00 | | 2006-04-17 | 0 | 40.60 | 40.60 | 40.60 | 40.60 | 00:00:00 | | 2006-04-18 | 627,100 | 40.43 | 40.59 | 40.01 | 40.15 | 00:00:00 | | 2006-04-19 | 1,247,200 | 40.49 | 40.65 | 39.80 | 39.80 | 00:00:00 | | 2006-04-20 | 1,245,400 | 39.86 | 40.10 | 39.57 | 40.00 | 00:00:00 | | 2006-04-21 | 721,100 | 39.85 | 40.19 | 39.85 | 40.05 | 00:00:00 | | 2006-04-24 | 649,300 | 40.00 | 40.48 | 39.86 | 40.10 | 00:00:00 | | 2006-04-25 | 861,200 | 40.20 | 41.05 | 40.20 | 40.73 | 00:00:00 | | 2006-04-26 | 373,400 | 40.86 | 40.93 | 40.31 | 40.93 | 00:00:00 | | 2006-04-27 | 487,500 | 40.93 | 40.93 | 40.25 | 40.69 | 00:00:00 | | 2006-04-28 | 1,130,800 | 40.38 | 40.59 | 39.77 | 39.77 | 00:00:00 | | 2006-05-01 | 0 | 39.77 | 39.77 | 39.77 | 39.77 | 00:00:00 | | 2006-05-02 | 714,800 | 39.64 | 40.04 | 39.27 | 39.80 | 00:00:00 | | 2006-05-03 | 385,600 | 39.99 | 40.19 | 39.66 | 39.89 | 00:00:00 | | 2006-05-04 | 537,700 | 39.86 | 40.24 | 39.85 | 39.92 | 00:00:00 | | 2006-05-05 | 275,100 | 39.99 | 40.15 | 39.63 | 39.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
