|
 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 | | 2008-09-26 | 178,800 | 18.20 | 18.70 | 17.85 | 18.00 | 00:00:00 | | 2008-09-29 | 152,200 | 18.00 | 18.18 | 17.33 | 17.34 | 00:00:00 | | 2008-09-30 | 82,900 | 16.75 | 17.37 | 16.42 | 17.13 | 00:00:00 | | 2008-10-01 | 169,300 | 17.51 | 17.94 | 17.01 | 17.20 | 00:00:00 | | 2008-10-02 | 180,400 | 17.39 | 17.97 | 17.20 | 17.35 | 00:00:00 | | 2008-10-03 | 183,700 | 17.45 | 17.80 | 17.17 | 17.65 | 00:00:00 | | 2008-10-06 | 116,000 | 17.00 | 17.27 | 15.92 | 16.21 | 00:00:00 | | 2008-10-07 | 189,700 | 15.36 | 16.69 | 15.28 | 15.29 | 00:00:00 | | 2008-10-08 | 188,100 | 14.00 | 15.15 | 13.90 | 13.96 | 00:00:00 | | 2008-10-09 | 134,400 | 14.16 | 14.93 | 14.10 | 14.42 | 00:00:00 | | 2008-10-10 | 314,500 | 12.92 | 13.94 | 12.60 | 13.47 | 00:00:00 | | 2008-10-13 | 205,200 | 14.82 | 17.55 | 14.50 | 15.50 | 00:00:00 | | 2008-10-14 | 221,000 | 16.39 | 17.20 | 16.00 | 16.43 | 00:00:00 | | 2008-10-15 | 94,600 | 16.23 | 16.79 | 16.00 | 16.08 | 00:00:00 | | 2008-10-16 | 171,000 | 15.19 | 15.71 | 14.60 | 15.15 | 00:00:00 | | 2008-10-17 | 83,600 | 15.75 | 16.30 | 15.24 | 15.24 | 00:00:00 | | 2008-10-20 | 72,500 | 15.95 | 16.19 | 15.50 | 15.51 | 00:00:00 | | 2008-10-21 | 76,200 | 15.96 | 15.96 | 15.00 | 15.00 | 00:00:00 | | 2008-10-22 | 122,200 | 14.89 | 14.89 | 13.83 | 14.55 | 00:00:00 | | 2008-10-23 | 72,100 | 14.43 | 14.62 | 14.20 | 14.48 | 00:00:00 | | 2008-10-24 | 120,700 | 13.83 | 14.38 | 13.32 | 13.65 | 00:00:00 | | 2008-10-27 | 99,100 | 13.40 | 13.45 | 13.03 | 13.10 | 00:00:00 | | 2008-10-28 | 128,000 | 13.40 | 14.00 | 13.06 | 13.35 | 00:00:00 | | 2008-10-29 | 166,900 | 14.05 | 14.16 | 13.51 | 13.68 | 00:00:00 | | 2008-10-30 | 108,300 | 14.15 | 14.15 | 13.54 | 13.54 | 00:00:00 | | 2008-10-31 | 99,900 | 13.80 | 13.90 | 13.55 | 13.87 | 00:00:00 | | 2008-11-03 | 176,800 | 14.15 | 15.10 | 14.09 | 14.86 | 00:00:00 | | 2008-11-04 | 228,200 | 15.22 | 15.97 | 15.12 | 15.56 | 00:00:00 | | 2008-11-05 | 515,100 | 16.20 | 16.97 | 15.96 | 16.80 | 00:00:00 | | 2008-11-06 | 263,500 | 16.03 | 17.12 | 15.80 | 16.44 | 00:00:00 | | 2008-11-07 | 106,700 | 16.35 | 16.90 | 16.30 | 16.54 | 00:00:00 | | 2008-11-10 | 77,500 | 17.30 | 17.55 | 16.70 | 16.84 | 00:00:00 | | 2008-11-11 | 73,700 | 16.59 | 16.69 | 16.40 | 16.61 | 00:00:00 | | 2008-11-12 | 94,400 | 16.79 | 17.50 | 16.22 | 16.22 | 00:00:00 | | 2008-11-13 | 119,600 | 16.13 | 16.59 | 15.76 | 16.00 | 00:00:00 | | 2008-11-14 | 134,300 | 16.59 | 16.84 | 16.18 | 16.58 | 00:00:00 | | 2008-11-17 | 60,000 | 16.56 | 16.88 | 16.16 | 16.40 | 00:00:00 | | 2008-11-18 | 91,700 | 16.75 | 16.75 | 16.15 | 16.60 | 00:00:00 | | 2008-11-19 | 80,300 | 16.85 | 16.85 | 16.15 | 16.15 | 00:00:00 | | 2008-11-20 | 83,900 | 15.61 | 15.90 | 15.26 | 15.80 | 00:00:00 | | 2008-11-21 | 78,400 | 15.98 | 15.99 | 15.70 | 15.90 | 00:00:00 | | 2008-11-24 | 107,000 | 16.00 | 16.52 | 15.75 | 16.44 | 00:00:00 | | 2008-11-25 | 87,800 | 16.31 | 16.70 | 16.18 | 16.18 | 00:00:00 | | 2008-11-26 | 57,700 | 16.02 | 16.28 | 15.88 | 16.20 | 00:00:00 | | 2008-11-27 | 31,800 | 16.21 | 16.45 | 16.20 | 16.42 | 00:00:00 | | 2008-11-28 | 71,300 | 16.46 | 16.57 | 16.25 | 16.48 | 00:00:00 | | 2008-12-01 | 32,100 | 16.64 | 16.64 | 15.96 | 15.96 | 00:00:00 | | 2008-12-02 | 76,200 | 16.02 | 16.02 | 15.45 | 15.80 | 00:00:00 | | 2008-12-03 | 76,500 | 15.80 | 16.43 | 15.60 | 16.29 | 00:00:00 | | 2008-12-04 | 136,100 | 16.30 | 16.94 | 16.13 | 16.73 | 00:00:00 | | 2008-12-05 | 92,500 | 16.75 | 16.91 | 16.35 | 16.73 | 00:00:00 | | 2008-12-08 | 139,200 | 17.17 | 17.94 | 17.01 | 17.64 | 00:00:00 | | 2008-12-09 | 330,500 | 17.42 | 18.86 | 17.27 | 18.58 | 00:00:00 | | 2008-12-10 | 227,000 | 18.35 | 19.49 | 18.25 | 19.33 | 00:00:00 | | 2008-12-11 | 344,800 | 19.01 | 20.25 | 18.98 | 19.90 | 00:00:00 | | 2008-12-12 | 220,800 | 19.45 | 20.43 | 19.20 | 20.07 | 00:00:00 | | 2008-12-15 | 98,700 | 20.07 | 20.40 | 19.75 | 19.75 | 00:00:00 | | 2008-12-16 | 220,900 | 20.00 | 20.74 | 19.92 | 20.74 | 00:00:00 | | 2008-12-17 | 236,900 | 20.67 | 21.45 | 20.30 | 21.00 | 00:00:00 | | 2008-12-18 | 287,800 | 20.93 | 21.97 | 20.93 | 21.25 | 00:00:00 | | 2008-12-19 | 201,300 | 21.00 | 21.60 | 20.44 | 21.44 | 00:00:00 | | 2008-12-22 | 158,400 | 21.40 | 21.59 | 20.45 | 20.63 | 00:00:00 | | 2008-12-23 | 108,900 | 20.50 | 21.21 | 20.41 | 20.43 | 00:00:00 | | 2008-12-29 | 93,700 | 20.37 | 21.18 | 19.92 | 20.80 | 00:00:00 | | 2008-12-30 | 23,900 | 20.78 | 21.19 | 20.70 | 20.77 | 00:00:00 | | 2009-01-02 | 86,500 | 20.80 | 21.57 | 20.71 | 21.34 | 00:00:00 | | 2009-01-05 | 104,400 | 21.56 | 21.65 | 21.06 | 21.61 | 00:00:00 | | 2009-01-06 | 123,900 | 21.16 | 22.39 | 21.16 | 22.12 | 00:00:00 | | 2009-01-07 | 128,900 | 22.24 | 22.28 | 21.40 | 21.40 | 00:00:00 | | 2009-01-08 | 141,900 | 21.07 | 21.89 | 21.00 | 21.38 | 00:00:00 | | 2009-01-09 | 105,400 | 21.38 | 21.97 | 21.25 | 21.85 | 00:00:00 | | 2009-01-12 | 75,100 | 21.44 | 22.04 | 21.44 | 21.84 | 00:00:00 | | 2009-01-13 | 150,200 | 21.75 | 22.25 | 21.11 | 22.25 | 00:00:00 | | 2009-01-14 | 139,300 | 22.39 | 22.66 | 21.51 | 21.66 | 00:00:00 | | 2009-01-15 | 142,100 | 21.51 | 21.92 | 21.12 | 21.68 | 00:00:00 | | 2009-01-16 | 227,400 | 21.82 | 21.94 | 20.00 | 20.00 | 00:00:00 | | 2009-01-19 | 351,500 | 20.01 | 20.47 | 18.61 | 18.65 | 00:00:00 | | 2009-01-20 | 323,500 | 18.40 | 19.26 | 17.85 | 18.90 | 00:00:00 | | 2009-01-21 | 79,900 | 18.93 | 18.93 | 18.24 | 18.80 | 00:00:00 | | 2009-01-22 | 164,800 | 18.98 | 19.56 | 18.60 | 19.55 | 00:00:00 | | 2009-01-23 | 244,000 | 19.20 | 19.41 | 17.92 | 19.14 | 00:00:00 | | 2009-01-26 | 191,000 | 18.75 | 19.47 | 18.30 | 19.05 | 00:00:00 | | 2009-01-27 | 119,400 | 19.09 | 19.61 | 18.91 | 19.52 | 00:00:00 | | 2009-01-28 | 107,800 | 19.70 | 20.24 | 19.69 | 19.70 | 00:00:00 | | 2009-01-29 | 218,600 | 19.70 | 20.00 | 19.05 | 19.51 | 00:00:00 | | 2009-01-30 | 119,700 | 19.40 | 19.70 | 19.16 | 19.45 | 00:00:00 | | 2009-02-02 | 194,200 | 19.39 | 19.39 | 18.42 | 18.71 | 00:00:00 | | 2009-02-03 | 151,400 | 18.72 | 19.33 | 18.26 | 19.33 | 00:00:00 | | 2009-02-04 | 283,500 | 19.18 | 19.18 | 18.43 | 18.68 | 00:00:00 | | 2009-02-05 | 171,600 | 18.51 | 18.69 | 18.09 | 18.25 | 00:00:00 | | 2009-02-06 | 229,500 | 18.36 | 18.60 | 18.05 | 18.42 | 00:00:00 | | 2009-02-09 | 130,900 | 18.30 | 18.84 | 18.05 | 18.65 | 00:00:00 | | 2009-02-10 | 87,000 | 18.84 | 18.84 | 18.20 | 18.42 | 00:00:00 | | 2009-02-11 | 56,100 | 18.20 | 18.61 | 18.11 | 18.40 | 00:00:00 | | 2009-02-12 | 74,200 | 18.35 | 18.40 | 17.71 | 17.90 | 00:00:00 | | 2009-02-13 | 79,600 | 17.81 | 18.40 | 17.81 | 18.29 | 00:00:00 | | 2009-02-16 | 49,600 | 18.08 | 18.50 | 17.95 | 18.30 | 00:00:00 | | 2009-02-17 | 72,600 | 18.10 | 18.40 | 17.66 | 18.00 | 00:00:00 | | 2009-02-18 | 82,400 | 18.31 | 18.31 | 17.30 | 17.74 | 00:00:00 | | 2009-02-19 | 47,100 | 17.92 | 17.92 | 17.52 | 17.64 | 00:00:00 | | 2009-02-20 | 61,000 | 17.27 | 17.90 | 17.04 | 17.47 | 00:00:00 | | 2009-02-23 | 86,700 | 17.50 | 18.10 | 17.42 | 18.06 | 00:00:00 | | 2009-02-24 | 40,300 | 17.70 | 17.98 | 17.51 | 17.89 | 00:00:00 | | 2009-02-25 | 153,000 | 18.14 | 18.56 | 18.01 | 18.50 | 00:00:00 | | 2009-02-26 | 172,100 | 18.89 | 19.20 | 18.65 | 18.68 | 00:00:00 | | 2009-02-27 | 137,300 | 18.85 | 18.85 | 18.11 | 18.53 | 00:00:00 | | 2009-03-02 | 93,300 | 18.28 | 18.48 | 17.61 | 17.72 | 00:00:00 | | 2009-03-03 | 165,600 | 17.55 | 18.25 | 17.01 | 17.01 | 00:00:00 | | 2009-03-04 | 128,600 | 17.08 | 17.81 | 17.08 | 17.81 | 00:00:00 | | 2009-03-05 | 74,000 | 17.94 | 17.94 | 17.28 | 17.34 | 00:00:00 | | 2009-03-06 | 154,200 | 17.36 | 17.61 | 16.87 | 17.61 | 00:00:00 | | 2009-03-09 | 199,000 | 17.80 | 17.85 | 16.10 | 16.29 | 00:00:00 | | 2009-03-10 | 288,900 | 16.10 | 16.47 | 15.56 | 16.24 | 00:00:00 | | 2009-03-11 | 365,800 | 16.36 | 16.77 | 14.90 | 15.10 | 00:00:00 | | 2009-03-12 | 281,900 | 15.18 | 15.50 | 14.50 | 15.09 | 00:00:00 | | 2009-03-13 | 156,500 | 15.29 | 15.99 | 15.29 | 15.58 | 00:00:00 | | 2009-03-16 | 207,400 | 15.89 | 16.08 | 15.36 | 15.82 | 00:00:00 | | 2009-03-17 | 189,200 | 15.57 | 15.91 | 15.02 | 15.48 | 00:00:00 | | 2009-03-18 | 143,500 | 15.32 | 15.70 | 15.24 | 15.24 | 00:00:00 | | 2009-03-19 | 308,300 | 15.49 | 15.60 | 14.70 | 14.70 | 00:00:00 | | 2009-03-20 | 384,200 | 14.80 | 15.20 | 14.45 | 14.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
