|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-04-20 | 708,200 | 47.25 | 47.36 | 47.13 | 47.25 | 00:00:00 | | 2007-04-23 | 429,900 | 47.25 | 47.31 | 47.16 | 47.19 | 00:00:00 | | 2007-04-24 | 451,800 | 47.19 | 47.19 | 47.10 | 47.15 | 00:00:00 | | 2007-04-26 | 964,200 | 47.17 | 47.18 | 47.05 | 47.15 | 00:00:00 | | 2007-04-27 | 308,400 | 47.10 | 47.15 | 47.06 | 47.12 | 00:00:00 | | 2007-04-30 | 1,172,900 | 47.10 | 47.15 | 46.80 | 46.80 | 00:00:00 | | 2007-05-02 | 1,811,600 | 46.88 | 46.96 | 46.77 | 46.84 | 00:00:00 | | 2007-05-03 | 607,500 | 46.81 | 46.92 | 46.81 | 46.85 | 00:00:00 | | 2007-05-04 | 339,000 | 46.91 | 46.93 | 46.85 | 46.86 | 00:00:00 | | 2007-05-07 | 330,200 | 46.94 | 46.95 | 46.86 | 46.95 | 00:00:00 | | 2007-05-08 | 543,000 | 46.92 | 46.95 | 46.85 | 46.90 | 00:00:00 | | 2007-05-09 | 1,430,600 | 46.89 | 46.94 | 46.82 | 46.83 | 00:00:00 | | 2007-05-10 | 2,544,300 | 46.83 | 46.83 | 46.61 | 46.69 | 00:00:00 | | 2007-05-11 | 667,100 | 46.60 | 46.78 | 46.33 | 46.55 | 00:00:00 | | 2007-05-14 | 376,100 | 46.72 | 46.60 | 45.90 | 46.15 | 00:00:00 | | 2007-05-15 | 342,900 | 46.15 | 47.64 | 46.02 | 46.79 | 00:00:00 | | 2007-05-16 | 579,200 | 46.50 | 46.69 | 44.91 | 45.00 | 00:00:00 | | 2007-05-17 | 483,700 | 44.45 | 44.79 | 43.57 | 43.83 | 00:00:00 | | 2007-05-18 | 638,800 | 44.05 | 45.05 | 44.00 | 44.41 | 00:00:00 | | 2007-05-21 | 284,600 | 44.02 | 44.20 | 43.68 | 43.72 | 00:00:00 | | 2007-05-22 | 117,100 | 43.40 | 43.90 | 43.40 | 43.59 | 00:00:00 | | 2007-05-23 | 164,500 | 43.59 | 43.80 | 43.40 | 43.70 | 00:00:00 | | 2007-05-24 | 152,100 | 43.70 | 43.70 | 42.86 | 42.86 | 00:00:00 | | 2007-05-25 | 618,800 | 42.85 | 42.86 | 41.68 | 41.79 | 00:00:00 | | 2007-05-28 | 121,000 | 41.79 | 42.54 | 41.79 | 42.40 | 00:00:00 | | 2007-05-29 | 306,000 | 42.62 | 42.64 | 41.86 | 41.90 | 00:00:00 | | 2007-05-30 | 277,400 | 42.00 | 42.00 | 40.82 | 41.00 | 00:00:00 | | 2007-05-31 | 481,300 | 41.09 | 41.20 | 40.43 | 40.80 | 00:00:00 | | 2007-06-04 | 201,500 | 41.49 | 41.86 | 41.30 | 41.59 | 00:00:00 | | 2007-06-05 | 202,900 | 41.75 | 42.10 | 41.40 | 41.40 | 00:00:00 | | 2007-06-06 | 291,000 | 41.68 | 41.74 | 40.92 | 40.94 | 00:00:00 | | 2007-06-07 | 232,200 | 41.14 | 41.66 | 40.59 | 41.07 | 00:00:00 | | 2007-06-08 | 268,600 | 40.72 | 40.98 | 39.78 | 40.49 | 00:00:00 | | 2007-06-11 | 213,300 | 40.97 | 40.97 | 39.83 | 39.95 | 00:00:00 | | 2007-06-12 | 160,300 | 40.20 | 40.27 | 39.41 | 39.56 | 00:00:00 | | 2007-06-13 | 246,900 | 39.55 | 39.81 | 38.91 | 39.53 | 00:00:00 | | 2007-06-14 | 203,900 | 39.64 | 40.20 | 39.55 | 40.02 | 00:00:00 | | 2007-06-15 | 585,600 | 40.25 | 40.47 | 39.86 | 40.28 | 00:00:00 | | 2007-06-18 | 291,400 | 40.20 | 40.47 | 40.06 | 40.16 | 00:00:00 | | 2007-06-19 | 199,300 | 40.16 | 40.36 | 40.01 | 40.36 | 00:00:00 | | 2007-06-20 | 222,100 | 40.34 | 41.24 | 40.26 | 40.93 | 00:00:00 | | 2007-06-21 | 288,500 | 40.97 | 41.59 | 40.60 | 40.78 | 00:00:00 | | 2007-06-22 | 113,100 | 41.01 | 41.19 | 40.50 | 40.98 | 00:00:00 | | 2007-06-25 | 133,600 | 40.60 | 40.95 | 40.00 | 40.39 | 00:00:00 | | 2007-06-26 | 91,100 | 40.06 | 40.46 | 40.06 | 40.36 | 00:00:00 | | 2007-06-27 | 154,100 | 40.11 | 40.30 | 39.57 | 39.88 | 00:00:00 | | 2007-06-28 | 144,700 | 40.18 | 40.18 | 39.63 | 39.63 | 00:00:00 | | 2007-06-29 | 183,700 | 39.50 | 40.00 | 39.27 | 39.71 | 00:00:00 | | 2007-07-02 | 110,200 | 39.70 | 39.93 | 39.11 | 39.35 | 00:00:00 | | 2007-07-03 | 102,500 | 39.32 | 39.50 | 39.04 | 39.38 | 00:00:00 | | 2007-07-04 | 63,300 | 39.27 | 39.55 | 39.12 | 39.39 | 00:00:00 | | 2007-07-05 | 175,000 | 39.49 | 40.06 | 39.30 | 39.91 | 00:00:00 | | 2007-07-06 | 73,300 | 39.69 | 40.07 | 39.39 | 39.80 | 00:00:00 | | 2007-07-09 | 82,800 | 39.93 | 40.20 | 39.60 | 39.92 | 00:00:00 | | 2007-07-10 | 186,100 | 40.12 | 40.12 | 39.30 | 39.43 | 00:00:00 | | 2007-07-11 | 205,800 | 39.18 | 39.41 | 38.80 | 39.20 | 00:00:00 | | 2007-07-12 | 117,000 | 39.07 | 39.32 | 38.92 | 39.32 | 00:00:00 | | 2007-07-13 | 187,600 | 39.41 | 39.45 | 38.90 | 39.09 | 00:00:00 | | 2007-07-16 | 162,500 | 39.20 | 39.42 | 39.12 | 39.20 | 00:00:00 | | 2007-07-17 | 183,300 | 39.22 | 39.57 | 39.14 | 39.31 | 00:00:00 | | 2007-07-18 | 231,900 | 39.20 | 39.47 | 39.07 | 39.35 | 00:00:00 | | 2007-07-19 | 107,000 | 39.50 | 39.55 | 39.20 | 39.44 | 00:00:00 | | 2007-07-20 | 427,400 | 39.21 | 39.38 | 38.71 | 38.79 | 00:00:00 | | 2007-07-23 | 169,200 | 39.00 | 39.19 | 38.63 | 38.73 | 00:00:00 | | 2007-07-24 | 98,900 | 38.77 | 38.96 | 38.50 | 38.60 | 00:00:00 | | 2007-07-25 | 104,500 | 38.50 | 38.63 | 38.10 | 38.21 | 00:00:00 | | 2007-07-26 | 168,100 | 38.49 | 38.49 | 37.70 | 37.70 | 00:00:00 | | 2007-07-27 | 139,600 | 37.57 | 38.00 | 37.40 | 37.51 | 00:00:00 | | 2007-07-30 | 131,000 | 37.60 | 38.87 | 37.50 | 38.22 | 00:00:00 | | 2007-07-31 | 138,000 | 38.40 | 38.75 | 37.90 | 38.22 | 00:00:00 | | 2007-08-01 | 119,300 | 37.80 | 38.37 | 37.51 | 37.61 | 00:00:00 | | 2007-08-02 | 181,800 | 37.97 | 38.00 | 37.02 | 37.02 | 00:00:00 | | 2007-08-03 | 362,800 | 37.51 | 37.74 | 37.11 | 37.35 | 00:00:00 | | 2007-08-06 | 157,200 | 37.27 | 37.59 | 36.96 | 37.01 | 00:00:00 | | 2007-08-07 | 159,000 | 37.43 | 37.44 | 36.60 | 36.74 | 00:00:00 | | 2007-08-08 | 300,600 | 36.89 | 38.23 | 36.61 | 38.04 | 00:00:00 | | 2007-08-09 | 414,500 | 37.94 | 39.32 | 37.75 | 38.82 | 00:00:00 | | 2007-08-10 | 469,200 | 38.51 | 39.17 | 37.81 | 37.99 | 00:00:00 | | 2007-08-13 | 232,300 | 38.44 | 38.45 | 36.90 | 37.25 | 00:00:00 | | 2007-08-14 | 95,800 | 37.19 | 37.39 | 36.96 | 37.16 | 00:00:00 | | 2007-08-16 | 177,100 | 36.81 | 36.93 | 36.35 | 36.35 | 00:00:00 | | 2007-08-17 | 242,900 | 36.50 | 36.77 | 35.90 | 36.20 | 00:00:00 | | 2007-08-20 | 80,500 | 36.49 | 36.94 | 36.40 | 36.79 | 00:00:00 | | 2007-08-21 | 218,400 | 37.00 | 37.00 | 36.05 | 36.53 | 00:00:00 | | 2007-08-22 | 187,500 | 36.50 | 37.22 | 36.31 | 37.04 | 00:00:00 | | 2007-08-23 | 151,700 | 37.19 | 37.35 | 36.80 | 36.99 | 00:00:00 | | 2007-08-24 | 71,100 | 36.97 | 37.02 | 36.71 | 36.96 | 00:00:00 | | 2007-08-27 | 45,800 | 37.25 | 37.30 | 36.80 | 37.08 | 00:00:00 | | 2007-08-28 | 113,600 | 37.15 | 37.15 | 36.82 | 36.87 | 00:00:00 | | 2007-08-29 | 115,900 | 36.85 | 37.05 | 36.61 | 36.99 | 00:00:00 | | 2007-08-30 | 63,300 | 37.17 | 37.25 | 36.86 | 36.91 | 00:00:00 | | 2007-08-31 | 98,300 | 37.02 | 37.49 | 36.91 | 37.41 | 00:00:00 | | 2007-09-03 | 81,700 | 37.50 | 38.33 | 37.26 | 38.09 | 00:00:00 | | 2007-09-04 | 172,300 | 38.09 | 38.75 | 38.03 | 38.33 | 00:00:00 | | 2007-09-05 | 115,100 | 38.44 | 38.64 | 37.60 | 37.78 | 00:00:00 | | 2007-09-06 | 110,900 | 37.98 | 38.20 | 37.59 | 37.78 | 00:00:00 | | 2007-09-07 | 89,700 | 37.70 | 37.95 | 37.21 | 37.34 | 00:00:00 | | 2007-09-10 | 115,800 | 37.21 | 37.71 | 37.02 | 37.40 | 00:00:00 | | 2007-09-11 | 78,900 | 37.82 | 37.82 | 37.40 | 37.50 | 00:00:00 | | 2007-09-12 | 116,300 | 37.61 | 38.20 | 37.40 | 38.01 | 00:00:00 | | 2007-09-13 | 97,600 | 37.98 | 38.20 | 37.62 | 38.12 | 00:00:00 | | 2007-09-14 | 75,200 | 38.15 | 38.41 | 37.75 | 38.03 | 00:00:00 | | 2007-09-17 | 89,600 | 38.05 | 38.05 | 37.62 | 37.63 | 00:00:00 | | 2007-09-18 | 1,024,800 | 37.90 | 39.80 | 37.70 | 39.80 | 00:00:00 | | 2007-09-19 | 460,500 | 40.45 | 40.55 | 39.19 | 39.39 | 00:00:00 | | 2007-09-20 | 182,700 | 39.39 | 39.77 | 38.93 | 39.06 | 00:00:00 | | 2007-09-21 | 275,000 | 38.80 | 39.23 | 38.49 | 38.49 | 00:00:00 | | 2007-09-24 | 205,700 | 38.69 | 39.54 | 38.69 | 39.22 | 00:00:00 | | 2007-09-25 | 253,100 | 39.29 | 39.85 | 39.05 | 39.76 | 00:00:00 | | 2007-09-26 | 354,800 | 39.95 | 40.65 | 39.90 | 40.40 | 00:00:00 | | 2007-09-27 | 176,000 | 40.55 | 40.95 | 40.21 | 40.21 | 00:00:00 | | 2007-09-28 | 150,500 | 40.31 | 40.48 | 40.00 | 40.37 | 00:00:00 | | 2007-10-01 | 126,100 | 40.44 | 40.55 | 40.16 | 40.49 | 00:00:00 | | 2007-10-02 | 143,800 | 40.70 | 40.75 | 40.31 | 40.44 | 00:00:00 | | 2007-10-03 | 92,600 | 40.49 | 40.50 | 40.10 | 40.11 | 00:00:00 | | 2007-10-04 | 126,900 | 40.08 | 40.22 | 39.90 | 40.07 | 00:00:00 | | 2007-10-05 | 139,700 | 40.16 | 40.67 | 39.95 | 40.11 | 00:00:00 | | 2007-10-08 | 177,200 | 40.21 | 40.40 | 39.92 | 39.94 | 00:00:00 | | 2007-10-09 | 136,800 | 39.91 | 40.60 | 39.91 | 40.52 | 00:00:00 | | 2007-10-10 | 648,100 | 40.77 | 42.51 | 40.51 | 42.40 | 00:00:00 | | 2007-10-11 | 607,300 | 42.41 | 43.37 | 42.05 | 42.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
