|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-10-27 | 36,400 | 152.50 | 155.00 | 150.50 | 153.00 | 00:00:00 | | 2000-10-30 | 20,400 | 153.00 | 154.00 | 150.00 | 150.50 | 00:00:00 | | 2000-10-31 | 0 | 150.50 | 150.50 | 150.50 | 150.50 | 00:00:00 | | 2000-11-01 | 7,000 | 152.85 | 153.00 | 150.25 | 151.10 | 00:00:00 | | 2000-11-02 | 25,900 | 152.00 | 152.75 | 149.30 | 150.20 | 00:00:00 | | 2000-11-03 | 22,700 | 151.80 | 153.00 | 149.60 | 151.80 | 00:00:00 | | 2000-11-06 | 27,000 | 151.00 | 152.45 | 150.00 | 150.10 | 00:00:00 | | 2000-11-07 | 34,800 | 150.90 | 150.90 | 146.15 | 148.00 | 00:00:00 | | 2000-11-08 | 33,400 | 148.50 | 150.00 | 146.00 | 146.25 | 00:00:00 | | 2000-11-09 | 49,000 | 144.90 | 144.90 | 142.10 | 142.70 | 00:00:00 | | 2000-11-10 | 69,400 | 143.20 | 144.30 | 138.00 | 140.05 | 00:00:00 | | 2000-11-13 | 56,900 | 139.00 | 140.00 | 135.20 | 136.55 | 00:00:00 | | 2000-11-14 | 0 | 136.55 | 136.55 | 136.55 | 136.55 | 00:00:00 | | 2000-11-15 | 34,100 | 143.50 | 144.20 | 140.50 | 141.45 | 00:00:00 | | 2000-11-16 | 23,500 | 141.95 | 141.95 | 139.00 | 139.50 | 00:00:00 | | 2000-11-17 | 30,200 | 139.00 | 140.80 | 138.00 | 139.00 | 00:00:00 | | 2000-11-20 | 28,800 | 140.00 | 141.65 | 136.10 | 136.10 | 00:00:00 | | 2000-11-21 | 27,000 | 136.70 | 139.00 | 136.70 | 137.35 | 00:00:00 | | 2000-11-22 | 50,600 | 137.35 | 140.00 | 134.40 | 134.50 | 00:00:00 | | 2000-11-23 | 18,400 | 136.50 | 138.95 | 136.00 | 137.20 | 00:00:00 | | 2000-11-24 | 27,000 | 139.00 | 139.50 | 136.50 | 138.40 | 00:00:00 | | 2000-11-27 | 29,300 | 139.80 | 139.80 | 137.05 | 137.40 | 00:00:00 | | 2000-11-28 | 34,900 | 137.10 | 137.10 | 133.55 | 133.55 | 00:00:00 | | 2000-11-29 | 33,200 | 133.00 | 135.00 | 132.50 | 135.00 | 00:00:00 | | 2000-11-30 | 40,300 | 133.00 | 134.00 | 130.00 | 130.20 | 00:00:00 | | 2000-12-01 | 22,000 | 133.80 | 133.80 | 131.00 | 133.15 | 00:00:00 | | 2000-12-04 | 39,000 | 133.00 | 133.00 | 126.00 | 127.25 | 00:00:00 | | 2000-12-05 | 32,200 | 129.85 | 130.90 | 126.55 | 127.50 | 00:00:00 | | 2000-12-06 | 43,100 | 132.10 | 134.50 | 126.05 | 126.70 | 00:00:00 | | 2000-12-07 | 45,300 | 125.50 | 127.00 | 120.50 | 121.00 | 00:00:00 | | 2000-12-08 | 19,000 | 121.95 | 122.20 | 120.00 | 121.00 | 00:00:00 | | 2000-12-11 | 35,500 | 121.00 | 122.85 | 120.15 | 120.15 | 00:00:00 | | 2000-12-12 | 68,200 | 120.10 | 120.95 | 115.80 | 116.65 | 00:00:00 | | 2000-12-13 | 66,600 | 115.05 | 116.00 | 110.15 | 110.20 | 00:00:00 | | 2000-12-14 | 105,100 | 110.00 | 110.00 | 100.10 | 101.80 | 00:00:00 | | 2000-12-15 | 81,400 | 100.00 | 104.00 | 98.00 | 101.00 | 00:00:00 | | 2000-12-18 | 67,300 | 103.85 | 104.00 | 100.25 | 103.00 | 00:00:00 | | 2000-12-19 | 63,000 | 102.80 | 102.80 | 94.00 | 101.00 | 00:00:00 | | 2000-12-20 | 53,400 | 94.50 | 97.50 | 94.00 | 94.20 | 00:00:00 | | 2000-12-21 | 56,500 | 90.20 | 97.55 | 88.50 | 93.90 | 00:00:00 | | 2000-12-22 | 34,400 | 96.00 | 98.35 | 96.00 | 98.15 | 00:00:00 | | 2000-12-25 | 0 | 98.15 | 98.15 | 98.15 | 98.15 | 00:00:00 | | 2000-12-26 | 0 | 98.15 | 98.15 | 98.15 | 98.15 | 00:00:00 | | 2000-12-27 | 36,700 | 99.00 | 104.50 | 99.00 | 104.30 | 00:00:00 | | 2000-12-28 | 41,900 | 106.00 | 108.00 | 103.80 | 105.20 | 00:00:00 | | 2000-12-29 | 28,100 | 108.50 | 108.70 | 103.10 | 108.50 | 00:00:00 | | 2001-01-01 | 0 | 108.50 | 108.50 | 108.50 | 108.50 | 00:00:00 | | 2001-01-02 | 23,300 | 105.00 | 106.00 | 98.65 | 98.80 | 00:00:00 | | 2001-01-03 | 55,600 | 95.00 | 97.45 | 89.40 | 92.25 | 00:00:00 | | 2001-01-04 | 79,600 | 102.40 | 102.50 | 93.00 | 93.05 | 00:00:00 | | 2001-01-05 | 0 | 93.05 | 93.05 | 93.05 | 93.05 | 00:00:00 | | 2001-01-08 | 31,000 | 93.00 | 95.90 | 92.00 | 92.05 | 00:00:00 | | 2001-01-09 | 20,400 | 95.00 | 96.00 | 93.10 | 94.90 | 00:00:00 | | 2001-01-10 | 27,300 | 94.05 | 96.25 | 93.60 | 96.10 | 00:00:00 | | 2001-01-11 | 52,500 | 96.50 | 100.40 | 96.20 | 99.80 | 00:00:00 | | 2001-01-12 | 89,900 | 101.90 | 105.00 | 99.50 | 103.00 | 00:00:00 | | 2001-01-15 | 35,700 | 102.90 | 104.15 | 102.00 | 102.85 | 00:00:00 | | 2001-01-16 | 15,400 | 101.50 | 101.90 | 100.05 | 101.40 | 00:00:00 | | 2001-01-17 | 54,800 | 101.60 | 108.55 | 101.60 | 107.75 | 00:00:00 | | 2001-01-18 | 187,800 | 107.50 | 117.95 | 107.50 | 117.75 | 00:00:00 | | 2001-01-19 | 338,600 | 129.90 | 131.75 | 118.00 | 122.00 | 00:00:00 | | 2001-01-22 | 117,700 | 127.50 | 127.90 | 118.00 | 121.50 | 00:00:00 | | 2001-01-23 | 75,700 | 122.00 | 122.00 | 112.00 | 118.80 | 00:00:00 | | 2001-01-24 | 91,200 | 125.00 | 125.00 | 118.55 | 121.05 | 00:00:00 | | 2001-01-25 | 82,800 | 119.00 | 123.80 | 117.00 | 120.00 | 00:00:00 | | 2001-01-26 | 50,000 | 117.85 | 121.05 | 117.00 | 120.90 | 00:00:00 | | 2001-01-29 | 33,300 | 122.30 | 122.90 | 120.15 | 120.55 | 00:00:00 | | 2001-01-30 | 28,000 | 122.55 | 122.70 | 121.10 | 121.35 | 00:00:00 | | 2001-01-31 | 27,300 | 121.60 | 123.00 | 121.05 | 122.80 | 00:00:00 | | 2001-02-01 | 33,000 | 121.00 | 121.90 | 118.00 | 119.00 | 00:00:00 | | 2001-02-02 | 16,000 | 119.15 | 120.50 | 118.20 | 118.75 | 00:00:00 | | 2001-02-05 | 28,900 | 116.60 | 116.60 | 113.15 | 115.65 | 00:00:00 | | 2001-02-06 | 24,600 | 114.40 | 118.00 | 114.05 | 116.80 | 00:00:00 | | 2001-02-07 | 29,000 | 116.55 | 116.55 | 113.15 | 113.40 | 00:00:00 | | 2001-02-08 | 22,500 | 114.00 | 117.75 | 114.00 | 116.90 | 00:00:00 | | 2001-02-09 | 21,500 | 115.95 | 116.20 | 114.60 | 115.40 | 00:00:00 | | 2001-02-12 | 39,600 | 115.50 | 116.00 | 112.25 | 116.00 | 00:00:00 | | 2001-02-13 | 18,200 | 116.40 | 116.80 | 113.75 | 114.10 | 00:00:00 | | 2001-02-14 | 24,800 | 113.90 | 113.90 | 110.30 | 111.20 | 00:00:00 | | 2001-02-15 | 0 | 111.20 | 111.20 | 111.20 | 111.20 | 00:00:00 | | 2001-02-16 | 46,100 | 110.25 | 112.45 | 104.25 | 105.90 | 00:00:00 | | 2001-02-19 | 64,900 | 103.50 | 107.00 | 96.50 | 100.00 | 00:00:00 | | 2001-02-20 | 62,100 | 102.90 | 106.60 | 98.00 | 100.00 | 00:00:00 | | 2001-02-21 | 42,900 | 98.20 | 101.95 | 98.00 | 99.90 | 00:00:00 | | 2001-02-22 | 28,800 | 99.70 | 102.25 | 98.60 | 100.30 | 00:00:00 | | 2001-02-23 | 29,000 | 102.00 | 103.30 | 99.55 | 101.50 | 00:00:00 | | 2001-02-26 | 30,500 | 102.50 | 104.95 | 101.50 | 103.25 | 00:00:00 | | 2001-02-27 | 33,000 | 104.90 | 107.20 | 103.50 | 107.00 | 00:00:00 | | 2001-02-28 | 14,500 | 104.05 | 105.90 | 102.65 | 102.95 | 00:00:00 | | 2001-03-01 | 28,400 | 101.10 | 101.50 | 97.50 | 97.80 | 00:00:00 | | 2001-03-02 | 53,100 | 101.50 | 101.50 | 98.00 | 99.40 | 00:00:00 | | 2001-03-05 | 25,100 | 99.95 | 104.25 | 99.95 | 103.80 | 00:00:00 | | 2001-03-06 | 57,600 | 105.50 | 108.70 | 104.00 | 108.50 | 00:00:00 | | 2001-03-07 | 41,700 | 107.85 | 107.85 | 103.00 | 106.05 | 00:00:00 | | 2001-03-08 | 15,800 | 107.80 | 107.80 | 104.10 | 104.90 | 00:00:00 | | 2001-03-09 | 14,900 | 103.50 | 104.50 | 101.00 | 101.40 | 00:00:00 | | 2001-03-12 | 31,400 | 99.00 | 99.20 | 97.10 | 98.25 | 00:00:00 | | 2001-03-13 | 44,200 | 95.10 | 102.85 | 95.00 | 99.00 | 00:00:00 | | 2001-03-14 | 0 | 99.00 | 99.00 | 99.00 | 99.00 | 00:00:00 | | 2001-03-15 | 25,100 | 99.00 | 100.00 | 98.10 | 98.75 | 00:00:00 | | 2001-03-16 | 40,900 | 98.50 | 99.00 | 94.90 | 95.80 | 00:00:00 | | 2001-03-19 | 26,400 | 96.90 | 96.90 | 94.60 | 95.70 | 00:00:00 | | 2001-03-20 | 30,000 | 97.45 | 98.00 | 96.00 | 96.30 | 00:00:00 | | 2001-03-21 | 25,900 | 93.20 | 96.00 | 92.60 | 94.50 | 00:00:00 | | 2001-03-22 | 36,500 | 94.70 | 94.70 | 90.50 | 90.50 | 00:00:00 | | 2001-03-23 | 27,200 | 93.50 | 95.40 | 93.50 | 95.40 | 00:00:00 | | 2001-03-26 | 29,500 | 96.25 | 96.95 | 93.65 | 94.25 | 00:00:00 | | 2001-03-27 | 28,600 | 93.00 | 93.50 | 92.00 | 93.00 | 00:00:00 | | 2001-03-28 | 35,800 | 94.00 | 94.45 | 90.90 | 91.00 | 00:00:00 | | 2001-03-29 | 28,800 | 89.80 | 91.20 | 89.00 | 91.00 | 00:00:00 | | 2001-03-30 | 32,300 | 91.35 | 92.75 | 90.05 | 91.00 | 00:00:00 | | 2001-04-02 | 30,800 | 90.00 | 91.00 | 89.95 | 90.50 | 00:00:00 | | 2001-04-03 | 41,200 | 89.10 | 90.00 | 85.05 | 86.75 | 00:00:00 | | 2001-04-04 | 63,900 | 85.90 | 86.00 | 82.30 | 82.30 | 00:00:00 | | 2001-04-05 | 55,200 | 84.50 | 87.80 | 84.50 | 85.00 | 00:00:00 | | 2001-04-06 | 36,900 | 88.90 | 88.90 | 86.60 | 87.90 | 00:00:00 | | 2001-04-09 | 22,500 | 86.50 | 89.70 | 86.20 | 89.50 | 00:00:00 | | 2001-04-10 | 48,400 | 89.95 | 93.50 | 89.70 | 93.50 | 00:00:00 | | 2001-04-11 | 55,200 | 93.95 | 94.30 | 91.00 | 91.65 | 00:00:00 | | 2001-04-12 | 16,500 | 92.95 | 93.00 | 91.05 | 92.40 | 00:00:00 | | 2001-04-13 | 0 | 92.40 | 92.40 | 92.40 | 92.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
