|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-08 | 258,400 | 19.98 | 20.10 | 19.01 | 19.47 | 00:00:00 | | 2008-04-09 | 242,000 | 19.43 | 20.06 | 19.43 | 19.98 | 00:00:00 | | 2008-04-10 | 145,900 | 19.94 | 20.06 | 19.65 | 19.95 | 00:00:00 | | 2008-04-11 | 504,700 | 20.50 | 21.50 | 19.99 | 20.48 | 00:00:00 | | 2008-04-14 | 187,400 | 20.30 | 20.64 | 20.01 | 20.54 | 00:00:00 | | 2008-04-15 | 261,500 | 19.60 | 20.73 | 19.22 | 19.93 | 00:00:00 | | 2008-04-16 | 170,500 | 20.19 | 20.30 | 19.98 | 20.06 | 00:00:00 | | 2008-04-17 | 164,000 | 20.19 | 20.29 | 19.06 | 19.80 | 00:00:00 | | 2008-04-18 | 160,900 | 19.92 | 20.24 | 19.72 | 20.18 | 00:00:00 | | 2008-04-21 | 66,100 | 20.21 | 20.21 | 19.82 | 19.96 | 00:00:00 | | 2008-04-22 | 76,200 | 19.83 | 20.04 | 19.65 | 19.72 | 00:00:00 | | 2008-04-23 | 105,900 | 19.73 | 19.98 | 19.23 | 19.62 | 00:00:00 | | 2008-04-24 | 105,800 | 19.53 | 19.76 | 19.32 | 19.49 | 00:00:00 | | 2008-04-25 | 92,200 | 19.64 | 19.90 | 19.53 | 19.80 | 00:00:00 | | 2008-04-28 | 127,700 | 19.91 | 20.29 | 19.78 | 20.03 | 00:00:00 | | 2008-04-29 | 71,700 | 20.00 | 20.00 | 19.65 | 19.85 | 00:00:00 | | 2008-04-30 | 109,800 | 19.88 | 20.10 | 19.71 | 19.90 | 00:00:00 | | 2008-05-02 | 169,400 | 20.06 | 20.40 | 19.95 | 19.96 | 00:00:00 | | 2008-05-05 | 278,400 | 20.02 | 20.78 | 19.91 | 20.73 | 00:00:00 | | 2008-05-06 | 339,600 | 20.80 | 21.29 | 20.00 | 20.60 | 00:00:00 | | 2008-05-07 | 571,400 | 21.12 | 21.48 | 20.80 | 21.28 | 00:00:00 | | 2008-05-08 | 291,200 | 21.00 | 21.75 | 20.81 | 21.32 | 00:00:00 | | 2008-05-09 | 169,500 | 21.29 | 21.54 | 20.64 | 20.81 | 00:00:00 | | 2008-05-12 | 160,200 | 20.76 | 20.91 | 20.36 | 20.52 | 00:00:00 | | 2008-05-13 | 130,400 | 20.69 | 20.69 | 20.02 | 20.24 | 00:00:00 | | 2008-05-14 | 111,700 | 20.30 | 20.37 | 20.10 | 20.26 | 00:00:00 | | 2008-05-15 | 58,200 | 20.25 | 20.32 | 20.02 | 20.22 | 00:00:00 | | 2008-05-16 | 151,200 | 20.20 | 20.65 | 20.20 | 20.32 | 00:00:00 | | 2008-05-19 | 191,400 | 20.41 | 20.47 | 19.70 | 20.17 | 00:00:00 | | 2008-05-20 | 113,200 | 20.08 | 20.14 | 19.96 | 20.03 | 00:00:00 | | 2008-05-21 | 131,300 | 20.03 | 20.04 | 19.51 | 19.79 | 00:00:00 | | 2008-05-22 | 114,500 | 19.61 | 19.99 | 19.40 | 19.90 | 00:00:00 | | 2008-05-23 | 127,900 | 19.96 | 20.01 | 19.75 | 19.89 | 00:00:00 | | 2008-05-26 | 66,000 | 19.97 | 19.97 | 19.79 | 19.85 | 00:00:00 | | 2008-05-27 | 102,400 | 19.94 | 20.19 | 19.85 | 19.96 | 00:00:00 | | 2008-05-28 | 108,400 | 20.09 | 20.19 | 19.82 | 19.87 | 00:00:00 | | 2008-05-29 | 90,800 | 19.90 | 20.14 | 19.65 | 20.12 | 00:00:00 | | 2008-05-30 | 136,700 | 20.17 | 20.40 | 20.17 | 20.35 | 00:00:00 | | 2008-06-02 | 100,200 | 20.38 | 20.38 | 19.98 | 20.04 | 00:00:00 | | 2008-06-03 | 141,600 | 20.00 | 20.30 | 19.90 | 20.27 | 00:00:00 | | 2008-06-04 | 167,100 | 20.32 | 20.32 | 19.88 | 20.07 | 00:00:00 | | 2008-06-05 | 152,200 | 20.15 | 20.57 | 20.00 | 20.46 | 00:00:00 | | 2008-06-06 | 158,900 | 20.46 | 20.47 | 20.06 | 20.17 | 00:00:00 | | 2008-06-10 | 154,400 | 20.14 | 20.29 | 19.81 | 20.00 | 00:00:00 | | 2008-06-11 | 58,400 | 20.12 | 20.13 | 19.53 | 19.63 | 00:00:00 | | 2008-06-12 | 80,800 | 19.43 | 19.79 | 19.33 | 19.75 | 00:00:00 | | 2008-06-13 | 241,300 | 19.90 | 20.40 | 19.90 | 20.32 | 00:00:00 | | 2008-06-16 | 209,000 | 20.44 | 21.00 | 20.34 | 20.68 | 00:00:00 | | 2008-06-17 | 179,100 | 21.23 | 21.33 | 20.61 | 21.27 | 00:00:00 | | 2008-06-18 | 153,900 | 21.27 | 21.38 | 20.81 | 20.86 | 00:00:00 | | 2008-06-19 | 163,000 | 20.80 | 21.03 | 20.44 | 20.95 | 00:00:00 | | 2008-06-20 | 226,900 | 20.90 | 20.96 | 20.51 | 20.75 | 00:00:00 | | 2008-06-23 | 640,900 | 22.00 | 22.43 | 20.75 | 22.20 | 00:00:00 | | 2008-06-24 | 254,000 | 22.07 | 22.33 | 21.51 | 22.14 | 00:00:00 | | 2008-06-25 | 319,500 | 22.18 | 22.20 | 21.35 | 21.79 | 00:00:00 | | 2008-06-26 | 177,300 | 21.55 | 21.80 | 20.58 | 21.04 | 00:00:00 | | 2008-06-27 | 149,700 | 20.90 | 21.08 | 20.59 | 21.08 | 00:00:00 | | 2008-06-30 | 146,200 | 20.99 | 21.70 | 20.69 | 21.45 | 00:00:00 | | 2008-07-01 | 142,400 | 21.38 | 21.45 | 20.76 | 20.94 | 00:00:00 | | 2008-07-02 | 217,600 | 20.68 | 20.92 | 19.90 | 20.50 | 00:00:00 | | 2008-07-03 | 112,700 | 20.20 | 20.70 | 19.99 | 20.62 | 00:00:00 | | 2008-07-04 | 121,500 | 20.67 | 20.67 | 20.21 | 20.34 | 00:00:00 | | 2008-07-07 | 106,500 | 20.46 | 20.80 | 20.00 | 20.18 | 00:00:00 | | 2008-07-08 | 149,400 | 19.72 | 20.21 | 19.70 | 19.96 | 00:00:00 | | 2008-07-09 | 104,600 | 20.10 | 20.45 | 19.90 | 20.17 | 00:00:00 | | 2008-07-10 | 106,600 | 19.85 | 20.25 | 19.74 | 20.13 | 00:00:00 | | 2008-07-11 | 71,000 | 20.17 | 20.24 | 19.59 | 19.65 | 00:00:00 | | 2008-07-14 | 83,200 | 19.69 | 19.98 | 19.44 | 19.74 | 00:00:00 | | 2008-07-15 | 164,900 | 19.79 | 19.79 | 18.54 | 18.92 | 00:00:00 | | 2008-07-16 | 155,900 | 18.88 | 18.92 | 18.04 | 18.82 | 00:00:00 | | 2008-07-17 | 126,000 | 19.00 | 19.25 | 18.61 | 19.15 | 00:00:00 | | 2008-07-18 | 126,400 | 19.02 | 19.85 | 18.80 | 19.77 | 00:00:00 | | 2008-07-21 | 71,500 | 19.65 | 20.44 | 19.52 | 20.19 | 00:00:00 | | 2008-07-22 | 96,800 | 20.10 | 20.10 | 19.30 | 19.40 | 00:00:00 | | 2008-07-23 | 55,900 | 19.57 | 19.88 | 19.35 | 19.62 | 00:00:00 | | 2008-07-24 | 25,200 | 19.83 | 19.83 | 19.45 | 19.51 | 00:00:00 | | 2008-07-25 | 41,000 | 19.47 | 19.48 | 19.12 | 19.36 | 00:00:00 | | 2008-07-28 | 74,000 | 19.32 | 19.37 | 18.85 | 18.88 | 00:00:00 | | 2008-07-29 | 59,000 | 18.80 | 19.20 | 18.66 | 19.10 | 00:00:00 | | 2008-07-30 | 49,500 | 19.48 | 19.48 | 19.02 | 19.42 | 00:00:00 | | 2008-07-31 | 88,900 | 19.49 | 19.65 | 19.02 | 19.51 | 00:00:00 | | 2008-08-01 | 81,400 | 19.46 | 19.61 | 19.30 | 19.49 | 00:00:00 | | 2008-08-04 | 25,700 | 19.58 | 19.58 | 19.12 | 19.39 | 00:00:00 | | 2008-08-05 | 68,400 | 19.39 | 19.86 | 19.25 | 19.82 | 00:00:00 | | 2008-08-06 | 98,600 | 20.05 | 20.48 | 19.78 | 20.48 | 00:00:00 | | 2008-08-07 | 428,000 | 21.82 | 22.27 | 20.02 | 21.42 | 00:00:00 | | 2008-08-08 | 137,700 | 21.50 | 21.62 | 20.56 | 21.03 | 00:00:00 | | 2008-08-11 | 93,100 | 21.09 | 21.48 | 20.98 | 21.29 | 00:00:00 | | 2008-08-12 | 144,400 | 21.29 | 21.70 | 21.25 | 21.56 | 00:00:00 | | 2008-08-13 | 45,000 | 21.55 | 21.55 | 21.02 | 21.25 | 00:00:00 | | 2008-08-14 | 77,500 | 21.16 | 21.54 | 20.86 | 21.00 | 00:00:00 | | 2008-08-18 | 149,400 | 20.92 | 21.44 | 20.63 | 20.74 | 00:00:00 | | 2008-08-19 | 52,700 | 20.51 | 20.85 | 20.16 | 20.16 | 00:00:00 | | 2008-08-20 | 72,900 | 20.39 | 20.49 | 20.16 | 20.42 | 00:00:00 | | 2008-08-21 | 53,800 | 20.41 | 20.42 | 19.89 | 20.00 | 00:00:00 | | 2008-08-22 | 45,200 | 20.00 | 20.36 | 19.91 | 20.16 | 00:00:00 | | 2008-08-25 | 32,700 | 19.93 | 20.28 | 19.82 | 20.03 | 00:00:00 | | 2008-08-26 | 122,400 | 19.81 | 20.80 | 19.81 | 20.48 | 00:00:00 | | 2008-08-27 | 69,200 | 20.58 | 20.62 | 20.13 | 20.45 | 00:00:00 | | 2008-08-28 | 73,000 | 20.56 | 20.60 | 20.26 | 20.42 | 00:00:00 | | 2008-08-29 | 61,900 | 20.45 | 20.65 | 20.42 | 20.57 | 00:00:00 | | 2008-09-01 | 76,200 | 20.60 | 20.60 | 20.40 | 20.49 | 00:00:00 | | 2008-09-02 | 128,300 | 20.64 | 20.74 | 20.42 | 20.45 | 00:00:00 | | 2008-09-03 | 72,800 | 20.42 | 20.56 | 20.29 | 20.41 | 00:00:00 | | 2008-09-04 | 96,600 | 20.32 | 20.53 | 19.88 | 19.89 | 00:00:00 | | 2008-09-05 | 160,900 | 19.87 | 20.14 | 19.68 | 19.88 | 00:00:00 | | 2008-09-08 | 89,200 | 20.20 | 20.24 | 19.90 | 19.90 | 00:00:00 | | 2008-09-09 | 53,700 | 19.91 | 20.30 | 19.88 | 19.99 | 00:00:00 | | 2008-09-10 | 186,700 | 20.30 | 20.60 | 20.12 | 20.29 | 00:00:00 | | 2008-09-11 | 83,400 | 20.40 | 20.40 | 19.73 | 20.03 | 00:00:00 | | 2008-09-12 | 95,100 | 20.17 | 20.25 | 19.61 | 19.66 | 00:00:00 | | 2008-09-15 | 135,700 | 19.49 | 19.49 | 18.82 | 18.92 | 00:00:00 | | 2008-09-16 | 197,600 | 18.80 | 18.90 | 18.18 | 18.51 | 00:00:00 | | 2008-09-17 | 159,200 | 18.99 | 19.00 | 17.88 | 17.88 | 00:00:00 | | 2008-09-18 | 175,200 | 17.63 | 18.74 | 17.50 | 18.66 | 00:00:00 | | 2008-09-19 | 308,100 | 19.19 | 19.19 | 18.52 | 18.52 | 00:00:00 | | 2008-09-22 | 90,700 | 18.54 | 18.84 | 18.54 | 18.60 | 00:00:00 | | 2008-09-23 | 154,000 | 18.51 | 18.68 | 17.75 | 17.76 | 00:00:00 | | 2008-09-24 | 119,400 | 17.79 | 18.15 | 17.79 | 18.00 | 00:00:00 | | 2008-09-25 | 105,700 | 18.10 | 18.23 | 17.50 | 18.22 | 00:00:00 | | 2008-09-26 | 178,800 | 18.20 | 18.70 | 17.85 | 18.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
