|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-10-26 | 1,383,500 | 36.37 | 36.78 | 36.12 | 36.70 | 00:00:00 | | 2006-10-27 | 4,684,300 | 36.90 | 38.80 | 36.86 | 38.52 | 00:00:00 | | 2006-10-30 | 1,837,400 | 38.19 | 39.12 | 37.64 | 39.04 | 00:00:00 | | 2006-10-31 | 1,811,500 | 39.25 | 39.55 | 38.51 | 38.83 | 00:00:00 | | 2006-11-01 | 838,000 | 38.67 | 39.15 | 38.60 | 38.79 | 00:00:00 | | 2006-11-02 | 1,887,000 | 38.40 | 38.75 | 37.80 | 37.87 | 00:00:00 | | 2006-11-03 | 1,372,300 | 38.00 | 38.15 | 37.50 | 37.53 | 00:00:00 | | 2006-11-06 | 1,147,500 | 37.88 | 38.25 | 37.60 | 37.88 | 00:00:00 | | 2006-11-07 | 1,025,400 | 38.08 | 38.11 | 37.40 | 37.54 | 00:00:00 | | 2006-11-08 | 1,471,300 | 37.33 | 37.34 | 36.82 | 37.20 | 00:00:00 | | 2006-11-09 | 1,180,700 | 37.34 | 37.50 | 36.81 | 37.50 | 00:00:00 | | 2006-11-10 | 683,800 | 37.36 | 37.40 | 36.87 | 36.91 | 00:00:00 | | 2006-11-13 | 768,600 | 36.86 | 37.30 | 36.62 | 37.19 | 00:00:00 | | 2006-11-14 | 2,085,000 | 37.50 | 38.17 | 37.47 | 38.00 | 00:00:00 | | 2006-11-15 | 907,500 | 38.20 | 38.33 | 37.84 | 38.00 | 00:00:00 | | 2006-11-16 | 644,400 | 38.04 | 38.24 | 37.83 | 38.12 | 00:00:00 | | 2006-11-17 | 1,301,400 | 38.30 | 38.49 | 37.79 | 38.48 | 00:00:00 | | 2006-11-20 | 1,115,800 | 38.49 | 38.82 | 38.34 | 38.80 | 00:00:00 | | 2006-11-21 | 819,500 | 38.76 | 38.89 | 38.54 | 38.89 | 00:00:00 | | 2006-11-22 | 852,700 | 38.92 | 39.00 | 38.72 | 38.97 | 00:00:00 | | 2006-11-23 | 467,200 | 38.97 | 38.99 | 38.66 | 38.70 | 00:00:00 | | 2006-11-24 | 850,000 | 38.70 | 38.76 | 38.00 | 38.53 | 00:00:00 | | 2006-11-27 | 1,010,800 | 38.41 | 39.10 | 38.20 | 38.20 | 00:00:00 | | 2006-11-28 | 878,100 | 37.95 | 38.34 | 37.60 | 37.72 | 00:00:00 | | 2006-11-29 | 622,100 | 38.10 | 38.14 | 37.78 | 38.13 | 00:00:00 | | 2006-11-30 | 4,515,200 | 39.24 | 40.10 | 39.11 | 39.20 | 00:00:00 | | 2006-12-01 | 2,009,700 | 39.60 | 40.09 | 38.82 | 39.66 | 00:00:00 | | 2006-12-04 | 1,353,900 | 39.62 | 40.38 | 39.60 | 40.38 | 00:00:00 | | 2006-12-05 | 1,211,300 | 40.44 | 40.56 | 40.02 | 40.50 | 00:00:00 | | 2006-12-06 | 679,900 | 40.53 | 40.70 | 40.28 | 40.45 | 00:00:00 | | 2006-12-07 | 1,096,100 | 40.40 | 40.69 | 40.23 | 40.50 | 00:00:00 | | 2006-12-08 | 541,400 | 40.45 | 40.75 | 40.37 | 40.51 | 00:00:00 | | 2006-12-11 | 852,300 | 40.75 | 41.06 | 40.65 | 40.85 | 00:00:00 | | 2006-12-12 | 603,000 | 40.87 | 40.99 | 40.56 | 40.80 | 00:00:00 | | 2006-12-13 | 983,300 | 40.87 | 41.49 | 40.51 | 41.42 | 00:00:00 | | 2006-12-14 | 979,700 | 41.42 | 41.44 | 40.90 | 41.24 | 00:00:00 | | 2006-12-15 | 1,053,100 | 41.39 | 41.48 | 41.15 | 41.42 | 00:00:00 | | 2006-12-18 | 725,300 | 41.45 | 41.80 | 41.41 | 41.70 | 00:00:00 | | 2006-12-19 | 569,700 | 41.68 | 41.71 | 41.31 | 41.66 | 00:00:00 | | 2006-12-20 | 1,648,500 | 42.00 | 43.20 | 42.00 | 43.03 | 00:00:00 | | 2006-12-21 | 1,304,100 | 43.20 | 43.77 | 43.10 | 43.73 | 00:00:00 | | 2006-12-22 | 1,015,900 | 43.69 | 43.99 | 42.64 | 42.64 | 00:00:00 | | 2006-12-27 | 500,800 | 43.28 | 43.49 | 43.00 | 43.29 | 00:00:00 | | 2006-12-28 | 504,000 | 43.32 | 43.50 | 43.10 | 43.43 | 00:00:00 | | 2006-12-29 | 306,200 | 43.40 | 43.50 | 43.22 | 43.32 | 00:00:00 | | 2007-01-02 | 1,180,600 | 43.51 | 44.31 | 43.51 | 44.26 | 00:00:00 | | 2007-01-03 | 781,200 | 44.39 | 44.50 | 44.03 | 44.50 | 00:00:00 | | 2007-01-04 | 906,400 | 44.06 | 44.72 | 44.05 | 44.69 | 00:00:00 | | 2007-01-05 | 1,672,700 | 44.55 | 45.87 | 44.44 | 45.62 | 00:00:00 | | 2007-01-08 | 1,762,100 | 46.34 | 46.96 | 46.26 | 46.50 | 00:00:00 | | 2007-01-09 | 1,843,100 | 46.65 | 46.93 | 45.86 | 46.16 | 00:00:00 | | 2007-01-10 | 1,290,600 | 46.00 | 46.19 | 45.60 | 45.95 | 00:00:00 | | 2007-01-11 | 1,124,800 | 46.45 | 46.45 | 45.76 | 46.26 | 00:00:00 | | 2007-01-12 | 1,007,100 | 46.21 | 46.40 | 45.76 | 45.90 | 00:00:00 | | 2007-01-15 | 2,511,900 | 46.34 | 46.53 | 44.75 | 45.54 | 00:00:00 | | 2007-01-16 | 7,678,500 | 44.27 | 44.33 | 42.92 | 42.94 | 00:00:00 | | 2007-01-17 | 7,289,300 | 42.49 | 42.60 | 41.02 | 41.42 | 00:00:00 | | 2007-01-18 | 3,500,000 | 41.41 | 42.33 | 41.13 | 41.80 | 00:00:00 | | 2007-01-19 | 2,122,200 | 41.63 | 41.71 | 41.01 | 41.41 | 00:00:00 | | 2007-01-22 | 2,045,700 | 41.50 | 42.72 | 41.50 | 42.24 | 00:00:00 | | 2007-01-23 | 12,152,300 | 40.00 | 40.96 | 38.60 | 40.42 | 00:00:00 | | 2007-01-24 | 3,270,300 | 40.88 | 41.49 | 40.43 | 40.90 | 00:00:00 | | 2007-01-25 | 2,314,800 | 41.34 | 41.35 | 40.41 | 40.85 | 00:00:00 | | 2007-01-26 | 2,196,000 | 40.65 | 40.89 | 40.05 | 40.20 | 00:00:00 | | 2007-01-29 | 1,504,600 | 40.34 | 40.35 | 39.65 | 40.20 | 00:00:00 | | 2007-01-30 | 2,833,900 | 40.13 | 41.62 | 40.02 | 41.52 | 00:00:00 | | 2007-01-31 | 2,350,100 | 41.75 | 42.15 | 41.20 | 42.07 | 00:00:00 | | 2007-02-01 | 2,428,700 | 42.34 | 42.94 | 42.31 | 42.77 | 00:00:00 | | 2007-02-02 | 1,584,000 | 42.84 | 43.28 | 42.01 | 42.26 | 00:00:00 | | 2007-02-05 | 2,775,000 | 40.96 | 41.38 | 40.63 | 41.15 | 00:00:00 | | 2007-02-06 | 1,718,200 | 41.17 | 41.88 | 41.17 | 41.79 | 00:00:00 | | 2007-02-07 | 2,080,100 | 41.98 | 43.20 | 41.84 | 43.18 | 00:00:00 | | 2007-02-08 | 1,846,800 | 43.10 | 43.10 | 42.15 | 42.30 | 00:00:00 | | 2007-02-09 | 656,700 | 42.56 | 42.79 | 42.25 | 42.38 | 00:00:00 | | 2007-02-12 | 849,600 | 42.34 | 42.68 | 42.07 | 42.22 | 00:00:00 | | 2007-02-13 | 850,300 | 42.40 | 42.80 | 42.40 | 42.72 | 00:00:00 | | 2007-02-14 | 1,596,800 | 42.81 | 43.74 | 42.81 | 43.50 | 00:00:00 | | 2007-02-15 | 1,509,900 | 43.50 | 43.50 | 42.93 | 43.08 | 00:00:00 | | 2007-02-16 | 975,200 | 43.11 | 43.38 | 42.90 | 43.29 | 00:00:00 | | 2007-02-20 | 3,380,600 | 42.87 | 43.04 | 41.53 | 41.70 | 00:00:00 | | 2007-02-21 | 1,720,600 | 41.70 | 42.09 | 41.21 | 41.47 | 00:00:00 | | 2007-02-22 | 1,193,800 | 41.71 | 41.80 | 40.95 | 40.97 | 00:00:00 | | 2007-02-23 | 974,500 | 41.27 | 41.48 | 40.71 | 41.05 | 00:00:00 | | 2007-02-26 | 617,000 | 41.10 | 41.82 | 41.07 | 41.38 | 00:00:00 | | 2007-02-27 | 2,086,900 | 41.35 | 41.55 | 39.88 | 39.96 | 00:00:00 | | 2007-02-28 | 2,414,900 | 39.50 | 39.91 | 38.83 | 39.47 | 00:00:00 | | 2007-03-01 | 2,805,100 | 39.48 | 40.19 | 39.07 | 39.90 | 00:00:00 | | 2007-03-02 | 2,213,900 | 40.30 | 40.74 | 40.05 | 40.42 | 00:00:00 | | 2007-03-05 | 1,514,200 | 39.56 | 40.11 | 39.41 | 40.00 | 00:00:00 | | 2007-03-06 | 1,795,300 | 40.40 | 40.45 | 39.25 | 39.75 | 00:00:00 | | 2007-03-07 | 956,300 | 39.73 | 39.97 | 39.37 | 39.72 | 00:00:00 | | 2007-03-08 | 1,438,600 | 40.06 | 40.06 | 39.36 | 39.40 | 00:00:00 | | 2007-03-09 | 4,417,800 | 39.50 | 42.60 | 38.76 | 42.01 | 00:00:00 | | 2007-03-12 | 18,136,000 | 48.18 | 49.06 | 47.80 | 48.38 | 00:00:00 | | 2007-03-13 | 6,656,900 | 48.33 | 48.70 | 47.85 | 48.70 | 00:00:00 | | 2007-03-14 | 5,278,400 | 48.18 | 48.98 | 48.05 | 48.30 | 00:00:00 | | 2007-03-15 | 3,291,300 | 48.40 | 48.88 | 48.08 | 48.08 | 00:00:00 | | 2007-03-16 | 1,559,200 | 48.20 | 48.55 | 48.15 | 48.20 | 00:00:00 | | 2007-03-19 | 1,479,300 | 48.10 | 48.38 | 48.10 | 48.22 | 00:00:00 | | 2007-03-20 | 1,480,200 | 48.18 | 48.28 | 48.02 | 48.05 | 00:00:00 | | 2007-03-21 | 3,183,900 | 47.94 | 48.09 | 47.50 | 47.66 | 00:00:00 | | 2007-03-22 | 2,847,500 | 47.58 | 47.69 | 47.41 | 47.50 | 00:00:00 | | 2007-03-23 | 1,225,900 | 47.42 | 48.00 | 47.41 | 47.86 | 00:00:00 | | 2007-03-26 | 1,104,900 | 47.70 | 48.07 | 47.68 | 47.80 | 00:00:00 | | 2007-03-27 | 1,272,200 | 47.52 | 47.80 | 47.25 | 47.65 | 00:00:00 | | 2007-03-28 | 987,100 | 47.54 | 47.80 | 47.35 | 47.68 | 00:00:00 | | 2007-03-29 | 683,300 | 47.53 | 47.87 | 47.53 | 47.87 | 00:00:00 | | 2007-03-30 | 724,000 | 47.68 | 47.98 | 47.63 | 47.81 | 00:00:00 | | 2007-04-02 | 1,211,800 | 47.75 | 48.10 | 47.70 | 48.10 | 00:00:00 | | 2007-04-03 | 764,700 | 48.02 | 48.04 | 47.75 | 47.90 | 00:00:00 | | 2007-04-04 | 699,900 | 47.78 | 48.09 | 47.73 | 48.05 | 00:00:00 | | 2007-04-05 | 654,500 | 48.00 | 48.00 | 47.55 | 47.55 | 00:00:00 | | 2007-04-10 | 947,600 | 47.55 | 47.55 | 47.11 | 47.33 | 00:00:00 | | 2007-04-11 | 1,117,800 | 47.39 | 47.39 | 47.05 | 47.06 | 00:00:00 | | 2007-04-12 | 802,500 | 47.06 | 47.30 | 47.01 | 47.16 | 00:00:00 | | 2007-04-13 | 227,300 | 47.16 | 47.33 | 47.16 | 47.33 | 00:00:00 | | 2007-04-16 | 912,600 | 47.22 | 47.39 | 47.04 | 47.04 | 00:00:00 | | 2007-04-17 | 682,800 | 47.06 | 47.30 | 47.06 | 47.16 | 00:00:00 | | 2007-04-18 | 684,400 | 47.24 | 47.30 | 47.12 | 47.20 | 00:00:00 | | 2007-04-19 | 506,500 | 47.13 | 47.20 | 47.08 | 47.13 | 00:00:00 | | 2007-04-20 | 708,200 | 47.25 | 47.36 | 47.13 | 47.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
