|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-05-05 | 275,100 | 39.99 | 40.15 | 39.63 | 39.80 | 00:00:00 | 2006-05-08 | 360,700 | 39.90 | 40.00 | 39.60 | 39.73 | 00:00:00 | 2006-05-09 | 731,700 | 39.70 | 40.67 | 39.61 | 40.50 | 00:00:00 | 2006-05-10 | 710,700 | 40.47 | 41.10 | 40.22 | 40.72 | 00:00:00 | 2006-05-11 | 908,000 | 40.81 | 41.04 | 39.66 | 39.94 | 00:00:00 | 2006-05-12 | 1,016,300 | 39.95 | 40.60 | 39.90 | 40.15 | 00:00:00 | 2006-05-15 | 435,400 | 40.08 | 40.08 | 39.61 | 39.77 | 00:00:00 | 2006-05-16 | 535,100 | 39.58 | 40.19 | 39.55 | 39.84 | 00:00:00 | 2006-05-17 | 587,900 | 40.25 | 40.29 | 39.35 | 39.35 | 00:00:00 | 2006-05-18 | 1,102,400 | 39.35 | 39.44 | 38.21 | 38.47 | 00:00:00 | 2006-05-19 | 579,400 | 38.30 | 38.51 | 37.80 | 37.92 | 00:00:00 | 2006-05-22 | 993,000 | 38.01 | 38.50 | 37.26 | 37.31 | 00:00:00 | 2006-05-23 | 655,600 | 37.89 | 38.46 | 37.58 | 37.67 | 00:00:00 | 2006-05-24 | 500,200 | 37.74 | 37.95 | 37.37 | 37.80 | 00:00:00 | 2006-05-25 | 391,400 | 37.92 | 38.08 | 37.39 | 37.94 | 00:00:00 | 2006-05-26 | 310,900 | 38.00 | 38.30 | 37.85 | 38.10 | 00:00:00 | 2006-05-29 | 144,900 | 38.03 | 38.24 | 37.89 | 38.19 | 00:00:00 | 2006-05-30 | 457,900 | 38.25 | 38.60 | 37.57 | 37.59 | 00:00:00 | 2006-05-31 | 592,900 | 37.45 | 38.71 | 37.45 | 38.54 | 00:00:00 | 2006-06-01 | 440,100 | 38.41 | 38.60 | 37.85 | 38.28 | 00:00:00 | 2006-06-02 | 213,400 | 38.35 | 38.55 | 38.10 | 38.15 | 00:00:00 | 2006-06-05 | 159,900 | 38.25 | 38.25 | 37.85 | 37.91 | 00:00:00 | 2006-06-06 | 488,600 | 37.50 | 37.81 | 37.35 | 37.47 | 00:00:00 | 2006-06-07 | 1,052,800 | 37.47 | 38.10 | 37.41 | 37.99 | 00:00:00 | 2006-06-08 | 697,800 | 37.50 | 37.75 | 37.19 | 37.19 | 00:00:00 | 2006-06-09 | 518,600 | 37.55 | 37.60 | 37.38 | 37.50 | 00:00:00 | 2006-06-12 | 530,400 | 37.56 | 37.73 | 37.06 | 37.08 | 00:00:00 | 2006-06-13 | 586,800 | 36.80 | 36.97 | 36.39 | 36.66 | 00:00:00 | 2006-06-14 | 811,600 | 36.69 | 37.00 | 36.05 | 36.17 | 00:00:00 | 2006-06-19 | 602,500 | 36.00 | 36.44 | 35.82 | 36.21 | 00:00:00 | 2006-06-20 | 870,000 | 35.95 | 36.16 | 35.75 | 36.00 | 00:00:00 | 2006-06-21 | 591,000 | 35.99 | 36.10 | 35.75 | 35.93 | 00:00:00 | 2006-06-22 | 511,700 | 36.09 | 36.09 | 35.75 | 35.84 | 00:00:00 | 2006-06-23 | 317,200 | 35.85 | 36.00 | 35.56 | 35.70 | 00:00:00 | 2006-06-26 | 343,500 | 35.71 | 35.75 | 35.28 | 35.35 | 00:00:00 | 2006-06-27 | 670,700 | 35.39 | 35.47 | 34.59 | 34.60 | 00:00:00 | 2006-06-28 | 1,379,300 | 34.51 | 34.75 | 33.83 | 33.97 | 00:00:00 | 2006-06-29 | 651,700 | 34.11 | 34.29 | 33.90 | 33.95 | 00:00:00 | 2006-06-30 | 657,100 | 34.16 | 34.23 | 33.85 | 33.98 | 00:00:00 | 2006-07-03 | 1,250,200 | 34.15 | 35.13 | 33.97 | 35.05 | 00:00:00 | 2006-07-04 | 375,000 | 35.20 | 35.27 | 34.71 | 35.05 | 00:00:00 | 2006-07-05 | 504,600 | 35.00 | 35.22 | 34.16 | 34.16 | 00:00:00 | 2006-07-06 | 1,262,100 | 34.00 | 34.24 | 33.49 | 33.50 | 00:00:00 | 2006-07-07 | 898,500 | 33.44 | 33.68 | 32.99 | 33.10 | 00:00:00 | 2006-07-10 | 323,400 | 33.16 | 33.46 | 33.10 | 33.25 | 00:00:00 | 2006-07-11 | 914,800 | 33.21 | 33.33 | 32.54 | 32.60 | 00:00:00 | 2006-07-12 | 1,241,600 | 32.79 | 33.43 | 32.39 | 32.51 | 00:00:00 | 2006-07-13 | 1,175,800 | 32.96 | 33.30 | 32.24 | 32.30 | 00:00:00 | 2006-07-14 | 668,800 | 32.13 | 32.44 | 31.81 | 31.85 | 00:00:00 | 2006-07-17 | 713,600 | 31.97 | 31.97 | 31.06 | 31.20 | 00:00:00 | 2006-07-18 | 518,200 | 31.06 | 31.46 | 30.82 | 30.91 | 00:00:00 | 2006-07-19 | 767,100 | 31.00 | 31.54 | 30.78 | 31.50 | 00:00:00 | 2006-07-20 | 583,800 | 31.90 | 31.90 | 31.36 | 31.78 | 00:00:00 | 2006-07-21 | 605,000 | 31.73 | 31.73 | 30.73 | 30.90 | 00:00:00 | 2006-07-24 | 514,600 | 30.76 | 31.25 | 30.74 | 31.13 | 00:00:00 | 2006-07-25 | 298,400 | 31.22 | 31.38 | 30.90 | 30.96 | 00:00:00 | 2006-07-26 | 490,700 | 31.15 | 31.48 | 30.82 | 30.93 | 00:00:00 | 2006-07-27 | 1,012,600 | 31.04 | 31.18 | 30.32 | 30.39 | 00:00:00 | 2006-07-28 | 668,700 | 30.22 | 30.39 | 29.92 | 30.07 | 00:00:00 | 2006-07-31 | 444,700 | 30.10 | 30.40 | 30.10 | 30.29 | 00:00:00 | 2006-08-01 | 526,000 | 30.30 | 30.77 | 30.21 | 30.24 | 00:00:00 | 2006-08-02 | 679,200 | 30.36 | 30.45 | 30.00 | 30.29 | 00:00:00 | 2006-08-03 | 349,600 | 30.35 | 30.44 | 30.06 | 30.10 | 00:00:00 | 2006-08-04 | 1,904,500 | 30.29 | 31.72 | 30.10 | 31.52 | 00:00:00 | 2006-08-07 | 965,300 | 31.49 | 31.93 | 30.61 | 30.69 | 00:00:00 | 2006-08-08 | 455,500 | 30.79 | 31.25 | 30.55 | 30.61 | 00:00:00 | 2006-08-09 | 657,700 | 30.61 | 30.84 | 30.22 | 30.35 | 00:00:00 | 2006-08-10 | 654,400 | 30.20 | 30.38 | 29.72 | 29.84 | 00:00:00 | 2006-08-11 | 837,600 | 29.97 | 30.04 | 29.14 | 29.15 | 00:00:00 | 2006-08-14 | 434,600 | 29.31 | 29.48 | 29.06 | 29.12 | 00:00:00 | 2006-08-16 | 460,300 | 29.33 | 29.39 | 29.10 | 29.25 | 00:00:00 | 2006-08-17 | 497,100 | 29.30 | 29.68 | 29.22 | 29.30 | 00:00:00 | 2006-08-18 | 499,300 | 29.26 | 29.45 | 29.04 | 29.05 | 00:00:00 | 2006-08-21 | 361,900 | 29.03 | 29.27 | 29.02 | 29.06 | 00:00:00 | 2006-08-22 | 459,800 | 29.11 | 29.35 | 28.83 | 28.90 | 00:00:00 | 2006-08-23 | 530,500 | 28.87 | 29.10 | 28.75 | 28.95 | 00:00:00 | 2006-08-24 | 745,700 | 28.90 | 29.56 | 28.88 | 29.40 | 00:00:00 | 2006-08-25 | 1,854,500 | 29.52 | 31.07 | 29.48 | 30.76 | 00:00:00 | 2006-08-28 | 870,800 | 30.85 | 31.46 | 30.61 | 31.30 | 00:00:00 | 2006-08-29 | 860,900 | 31.45 | 31.47 | 30.72 | 30.78 | 00:00:00 | 2006-08-30 | 528,200 | 30.94 | 31.10 | 30.53 | 30.63 | 00:00:00 | 2006-08-31 | 695,900 | 30.78 | 30.78 | 30.11 | 30.37 | 00:00:00 | 2006-09-01 | 605,400 | 30.35 | 31.09 | 30.35 | 30.87 | 00:00:00 | 2006-09-04 | 533,600 | 31.10 | 31.29 | 31.00 | 31.25 | 00:00:00 | 2006-09-05 | 411,900 | 31.30 | 31.30 | 30.92 | 31.17 | 00:00:00 | 2006-09-06 | 328,200 | 31.20 | 31.27 | 30.79 | 30.80 | 00:00:00 | 2006-09-07 | 267,800 | 30.74 | 30.80 | 30.50 | 30.56 | 00:00:00 | 2006-09-08 | 452,300 | 30.79 | 31.17 | 30.70 | 31.17 | 00:00:00 | 2006-09-11 | 3,002,800 | 31.37 | 33.17 | 31.31 | 32.82 | 00:00:00 | 2006-09-12 | 1,632,700 | 33.05 | 33.23 | 31.83 | 32.78 | 00:00:00 | 2006-09-13 | 760,200 | 32.88 | 32.93 | 32.33 | 32.55 | 00:00:00 | 2006-09-14 | 1,534,000 | 32.50 | 32.52 | 31.44 | 31.50 | 00:00:00 | 2006-09-15 | 4,453,700 | 31.65 | 33.84 | 31.62 | 33.64 | 00:00:00 | 2006-09-18 | 2,923,400 | 33.86 | 34.54 | 33.15 | 34.40 | 00:00:00 | 2006-09-19 | 4,175,800 | 34.87 | 35.46 | 34.55 | 34.98 | 00:00:00 | 2006-09-20 | 1,276,900 | 34.87 | 35.27 | 34.51 | 34.83 | 00:00:00 | 2006-09-21 | 1,147,100 | 34.89 | 35.40 | 34.71 | 35.40 | 00:00:00 | 2006-09-22 | 1,261,200 | 35.22 | 35.22 | 34.22 | 34.50 | 00:00:00 | 2006-09-25 | 1,394,300 | 34.45 | 35.30 | 34.34 | 35.05 | 00:00:00 | 2006-09-26 | 1,130,900 | 35.17 | 35.40 | 34.90 | 35.37 | 00:00:00 | 2006-09-27 | 1,381,900 | 35.60 | 36.17 | 35.50 | 36.03 | 00:00:00 | 2006-09-28 | 1,207,400 | 36.30 | 36.48 | 35.70 | 36.08 | 00:00:00 | 2006-09-29 | 1,049,000 | 36.08 | 36.25 | 35.69 | 35.75 | 00:00:00 | 2006-10-02 | 835,700 | 35.83 | 36.03 | 35.26 | 35.44 | 00:00:00 | 2006-10-03 | 2,139,400 | 35.25 | 36.33 | 34.75 | 36.14 | 00:00:00 | 2006-10-04 | 2,193,600 | 36.30 | 37.05 | 36.06 | 36.74 | 00:00:00 | 2006-10-05 | 1,114,300 | 36.92 | 37.16 | 36.52 | 36.55 | 00:00:00 | 2006-10-06 | 1,201,800 | 36.73 | 36.74 | 36.07 | 36.30 | 00:00:00 | 2006-10-09 | 1,638,900 | 37.06 | 37.23 | 36.66 | 36.85 | 00:00:00 | 2006-10-11 | 1,237,500 | 37.65 | 37.92 | 37.33 | 37.80 | 00:00:00 | 2006-10-12 | 3,649,400 | 38.37 | 39.16 | 38.37 | 39.03 | 00:00:00 | 2006-10-13 | 2,007,200 | 39.38 | 39.46 | 38.67 | 39.20 | 00:00:00 | 2006-10-16 | 1,490,500 | 39.31 | 39.85 | 39.20 | 39.29 | 00:00:00 | 2006-10-17 | 1,476,100 | 39.29 | 39.29 | 38.15 | 38.24 | 00:00:00 | 2006-10-18 | 1,379,700 | 38.58 | 39.07 | 38.43 | 38.80 | 00:00:00 | 2006-10-19 | 1,618,200 | 38.70 | 38.89 | 38.25 | 38.58 | 00:00:00 | 2006-10-20 | 1,740,300 | 38.95 | 38.95 | 38.40 | 38.44 | 00:00:00 | 2006-10-23 | 3,045,200 | 35.10 | 36.15 | 35.00 | 36.15 | 00:00:00 | 2006-10-24 | 2,084,800 | 36.59 | 36.90 | 36.16 | 36.63 | 00:00:00 | 2006-10-25 | 1,277,700 | 36.63 | 36.99 | 36.11 | 36.33 | 00:00:00 | 2006-10-26 | 1,383,500 | 36.37 | 36.78 | 36.12 | 36.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|