|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-11 | 607,300 | 42.41 | 43.37 | 42.05 | 42.35 | 00:00:00 | | 2007-10-12 | 206,900 | 42.49 | 42.73 | 42.05 | 42.46 | 00:00:00 | | 2007-10-15 | 318,000 | 42.42 | 42.70 | 40.80 | 42.08 | 00:00:00 | | 2007-10-16 | 149,300 | 41.99 | 42.19 | 41.64 | 42.06 | 00:00:00 | | 2007-10-17 | 196,400 | 42.20 | 42.35 | 41.60 | 41.79 | 00:00:00 | | 2007-10-18 | 228,000 | 41.80 | 42.00 | 41.22 | 41.27 | 00:00:00 | | 2007-10-19 | 864,700 | 41.00 | 41.00 | 39.81 | 39.92 | 00:00:00 | | 2007-10-22 | 1,325,600 | 35.45 | 35.90 | 33.35 | 33.63 | 00:00:00 | | 2007-10-23 | 472,600 | 34.00 | 34.47 | 33.53 | 33.60 | 00:00:00 | | 2007-10-24 | 310,700 | 33.66 | 33.98 | 32.81 | 32.96 | 00:00:00 | | 2007-10-25 | 533,200 | 33.00 | 33.16 | 32.30 | 32.67 | 00:00:00 | | 2007-10-26 | 484,100 | 32.76 | 32.94 | 32.07 | 32.25 | 00:00:00 | | 2007-10-29 | 486,700 | 32.48 | 33.35 | 32.30 | 32.31 | 00:00:00 | | 2007-10-30 | 195,000 | 32.29 | 32.72 | 32.07 | 32.21 | 00:00:00 | | 2007-10-31 | 1,074,500 | 32.28 | 32.74 | 31.05 | 32.30 | 00:00:00 | | 2007-11-01 | 838,000 | 32.01 | 32.15 | 30.56 | 30.68 | 00:00:00 | | 2007-11-02 | 536,200 | 30.50 | 31.18 | 30.20 | 30.39 | 00:00:00 | | 2007-11-05 | 1,149,200 | 30.06 | 30.47 | 28.56 | 28.62 | 00:00:00 | | 2007-11-06 | 1,184,600 | 28.74 | 28.82 | 27.60 | 27.89 | 00:00:00 | | 2007-11-07 | 700,600 | 28.14 | 29.15 | 28.05 | 28.93 | 00:00:00 | | 2007-11-08 | 304,800 | 28.48 | 28.94 | 28.32 | 28.85 | 00:00:00 | | 2007-11-09 | 253,300 | 28.91 | 28.91 | 27.75 | 28.31 | 00:00:00 | | 2007-11-12 | 111,100 | 28.20 | 28.88 | 28.16 | 28.80 | 00:00:00 | | 2007-11-13 | 196,600 | 28.71 | 29.25 | 28.39 | 29.12 | 00:00:00 | | 2007-11-14 | 167,000 | 29.33 | 29.45 | 28.70 | 29.04 | 00:00:00 | | 2007-11-15 | 121,300 | 28.96 | 29.15 | 28.50 | 28.50 | 00:00:00 | | 2007-11-16 | 170,600 | 28.43 | 28.60 | 28.10 | 28.28 | 00:00:00 | | 2007-11-19 | 285,000 | 28.43 | 28.43 | 26.35 | 26.59 | 00:00:00 | | 2007-11-20 | 196,600 | 26.78 | 27.00 | 26.01 | 26.22 | 00:00:00 | | 2007-11-21 | 411,100 | 25.77 | 26.03 | 25.16 | 25.35 | 00:00:00 | | 2007-11-22 | 379,700 | 25.49 | 25.50 | 24.42 | 24.75 | 00:00:00 | | 2007-11-23 | 411,200 | 25.16 | 25.91 | 24.79 | 25.61 | 00:00:00 | | 2007-11-26 | 254,200 | 26.02 | 26.44 | 25.68 | 26.07 | 00:00:00 | | 2007-11-27 | 151,500 | 26.12 | 26.50 | 25.81 | 26.10 | 00:00:00 | | 2007-11-28 | 143,000 | 26.29 | 26.29 | 25.71 | 25.95 | 00:00:00 | | 2007-11-29 | 104,800 | 26.14 | 26.29 | 25.62 | 25.71 | 00:00:00 | | 2007-11-30 | 92,600 | 25.77 | 26.08 | 25.65 | 25.94 | 00:00:00 | | 2007-12-03 | 98,700 | 25.90 | 26.10 | 25.66 | 26.06 | 00:00:00 | | 2007-12-04 | 75,400 | 25.99 | 26.17 | 25.81 | 25.99 | 00:00:00 | | 2007-12-05 | 313,800 | 26.14 | 27.20 | 26.14 | 27.16 | 00:00:00 | | 2007-12-06 | 226,600 | 27.34 | 27.85 | 26.91 | 27.14 | 00:00:00 | | 2007-12-07 | 104,000 | 27.25 | 27.60 | 27.04 | 27.21 | 00:00:00 | | 2007-12-10 | 96,600 | 27.23 | 27.63 | 27.16 | 27.48 | 00:00:00 | | 2007-12-11 | 108,000 | 27.62 | 27.71 | 27.08 | 27.34 | 00:00:00 | | 2007-12-12 | 98,800 | 27.15 | 27.35 | 26.69 | 27.18 | 00:00:00 | | 2007-12-13 | 153,800 | 27.00 | 27.40 | 26.60 | 26.76 | 00:00:00 | | 2007-12-14 | 109,600 | 26.81 | 27.06 | 26.32 | 26.48 | 00:00:00 | | 2007-12-17 | 89,000 | 26.30 | 26.38 | 25.70 | 26.31 | 00:00:00 | | 2007-12-18 | 81,500 | 26.09 | 26.51 | 25.82 | 25.88 | 00:00:00 | | 2007-12-19 | 162,500 | 26.01 | 26.30 | 25.91 | 26.01 | 00:00:00 | | 2007-12-20 | 167,500 | 26.14 | 26.14 | 25.18 | 25.38 | 00:00:00 | | 2007-12-21 | 219,700 | 25.87 | 26.10 | 25.40 | 25.40 | 00:00:00 | | 2007-12-27 | 118,400 | 25.28 | 25.63 | 25.04 | 25.10 | 00:00:00 | | 2007-12-28 | 64,500 | 25.02 | 25.14 | 24.82 | 25.14 | 00:00:00 | | 2008-01-02 | 57,600 | 25.09 | 25.15 | 24.78 | 24.86 | 00:00:00 | | 2008-01-03 | 82,000 | 24.84 | 25.04 | 24.30 | 24.67 | 00:00:00 | | 2008-01-04 | 150,300 | 24.62 | 24.75 | 24.27 | 24.65 | 00:00:00 | | 2008-01-07 | 352,400 | 24.69 | 24.69 | 23.10 | 24.02 | 00:00:00 | | 2008-01-08 | 196,000 | 24.08 | 24.08 | 23.18 | 23.88 | 00:00:00 | | 2008-01-09 | 142,600 | 23.70 | 23.85 | 23.10 | 23.71 | 00:00:00 | | 2008-01-10 | 170,400 | 23.90 | 23.97 | 23.71 | 23.89 | 00:00:00 | | 2008-01-11 | 202,800 | 23.82 | 23.82 | 22.79 | 22.94 | 00:00:00 | | 2008-01-14 | 164,900 | 22.82 | 23.10 | 22.20 | 22.94 | 00:00:00 | | 2008-01-15 | 130,800 | 22.94 | 23.00 | 22.13 | 22.39 | 00:00:00 | | 2008-01-16 | 229,300 | 22.08 | 22.39 | 21.65 | 21.65 | 00:00:00 | | 2008-01-17 | 101,500 | 21.80 | 22.15 | 21.50 | 21.54 | 00:00:00 | | 2008-01-18 | 276,400 | 21.75 | 21.75 | 20.50 | 21.04 | 00:00:00 | | 2008-01-21 | 709,700 | 20.80 | 20.82 | 19.19 | 19.63 | 00:00:00 | | 2008-01-22 | 483,400 | 18.67 | 20.42 | 18.22 | 20.12 | 00:00:00 | | 2008-01-23 | 303,900 | 20.54 | 20.83 | 19.55 | 20.09 | 00:00:00 | | 2008-01-24 | 339,800 | 20.75 | 20.98 | 20.44 | 20.63 | 00:00:00 | | 2008-01-25 | 349,900 | 21.00 | 21.55 | 20.83 | 21.18 | 00:00:00 | | 2008-01-28 | 102,800 | 20.91 | 21.36 | 20.65 | 21.03 | 00:00:00 | | 2008-01-29 | 144,300 | 21.34 | 21.40 | 20.50 | 20.95 | 00:00:00 | | 2008-01-30 | 120,500 | 20.90 | 21.40 | 20.56 | 21.10 | 00:00:00 | | 2008-01-31 | 70,800 | 21.00 | 21.22 | 20.70 | 21.22 | 00:00:00 | | 2008-02-01 | 293,900 | 22.50 | 22.95 | 21.07 | 22.17 | 00:00:00 | | 2008-02-04 | 163,900 | 22.26 | 22.50 | 22.00 | 22.27 | 00:00:00 | | 2008-02-05 | 266,100 | 22.08 | 22.27 | 21.10 | 21.24 | 00:00:00 | | 2008-02-06 | 151,700 | 21.00 | 21.95 | 20.90 | 21.72 | 00:00:00 | | 2008-02-07 | 189,200 | 21.59 | 21.93 | 21.42 | 21.81 | 00:00:00 | | 2008-02-08 | 149,200 | 22.06 | 22.40 | 21.64 | 22.18 | 00:00:00 | | 2008-02-11 | 2,122,000 | 24.75 | 25.46 | 22.31 | 25.20 | 00:00:00 | | 2008-02-12 | 711,500 | 25.20 | 25.37 | 24.00 | 24.93 | 00:00:00 | | 2008-02-13 | 131,700 | 24.62 | 24.94 | 24.50 | 24.67 | 00:00:00 | | 2008-02-14 | 161,700 | 24.90 | 24.98 | 24.31 | 24.44 | 00:00:00 | | 2008-02-15 | 271,300 | 24.67 | 25.27 | 24.45 | 24.86 | 00:00:00 | | 2008-02-18 | 268,200 | 25.08 | 25.90 | 24.75 | 25.50 | 00:00:00 | | 2008-02-19 | 360,100 | 25.54 | 26.10 | 25.05 | 25.52 | 00:00:00 | | 2008-02-20 | 126,200 | 25.39 | 25.71 | 25.10 | 25.53 | 00:00:00 | | 2008-02-21 | 99,500 | 25.70 | 25.70 | 25.20 | 25.36 | 00:00:00 | | 2008-02-22 | 92,600 | 25.22 | 25.59 | 25.21 | 25.40 | 00:00:00 | | 2008-02-25 | 167,000 | 25.68 | 25.80 | 25.43 | 25.60 | 00:00:00 | | 2008-02-26 | 144,900 | 25.60 | 25.80 | 25.31 | 25.74 | 00:00:00 | | 2008-02-27 | 172,200 | 25.90 | 25.90 | 25.15 | 25.25 | 00:00:00 | | 2008-02-28 | 282,800 | 25.25 | 25.48 | 24.23 | 24.78 | 00:00:00 | | 2008-02-29 | 243,200 | 25.00 | 25.37 | 24.53 | 24.91 | 00:00:00 | | 2008-03-03 | 279,600 | 24.40 | 24.75 | 23.52 | 23.65 | 00:00:00 | | 2008-03-04 | 130,100 | 23.64 | 23.70 | 23.10 | 23.25 | 00:00:00 | | 2008-03-05 | 243,900 | 23.38 | 24.24 | 23.20 | 23.47 | 00:00:00 | | 2008-03-06 | 185,700 | 23.69 | 23.81 | 22.86 | 23.01 | 00:00:00 | | 2008-03-07 | 230,700 | 22.81 | 23.00 | 21.84 | 22.50 | 00:00:00 | | 2008-03-10 | 153,200 | 22.49 | 22.80 | 21.70 | 21.96 | 00:00:00 | | 2008-03-11 | 175,000 | 21.90 | 22.60 | 21.52 | 22.21 | 00:00:00 | | 2008-03-12 | 159,100 | 22.49 | 22.50 | 21.60 | 21.90 | 00:00:00 | | 2008-03-13 | 212,800 | 21.70 | 21.70 | 20.92 | 21.32 | 00:00:00 | | 2008-03-14 | 253,100 | 21.30 | 21.54 | 20.10 | 20.39 | 00:00:00 | | 2008-03-18 | 426,500 | 19.61 | 19.95 | 18.25 | 18.54 | 00:00:00 | | 2008-03-19 | 262,800 | 18.80 | 19.08 | 18.25 | 18.44 | 00:00:00 | | 2008-03-20 | 296,900 | 18.22 | 18.36 | 17.50 | 17.77 | 00:00:00 | | 2008-03-25 | 190,200 | 18.32 | 18.75 | 18.10 | 18.46 | 00:00:00 | | 2008-03-26 | 263,600 | 18.61 | 19.42 | 18.40 | 19.24 | 00:00:00 | | 2008-03-27 | 192,900 | 19.22 | 19.72 | 19.22 | 19.64 | 00:00:00 | | 2008-03-28 | 280,300 | 19.78 | 20.55 | 19.50 | 20.20 | 00:00:00 | | 2008-03-31 | 177,700 | 20.17 | 20.45 | 19.84 | 20.13 | 00:00:00 | | 2008-04-01 | 450,700 | 20.43 | 20.90 | 19.60 | 19.77 | 00:00:00 | | 2008-04-02 | 218,800 | 20.10 | 20.19 | 19.75 | 19.99 | 00:00:00 | | 2008-04-03 | 151,100 | 20.10 | 20.33 | 19.79 | 19.95 | 00:00:00 | | 2008-04-04 | 116,200 | 19.95 | 20.00 | 19.79 | 19.87 | 00:00:00 | | 2008-04-07 | 232,700 | 20.00 | 20.38 | 19.80 | 20.07 | 00:00:00 | | 2008-04-08 | 258,400 | 19.98 | 20.10 | 19.01 | 19.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
