|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-03-20 | 384,200 | 14.80 | 15.20 | 14.45 | 14.97 | 00:00:00 | 2009-03-23 | 253,000 | 15.20 | 15.45 | 14.96 | 15.40 | 00:00:00 | 2009-03-24 | 126,900 | 15.45 | 15.59 | 15.21 | 15.34 | 00:00:00 | 2009-03-25 | 230,400 | 15.23 | 15.69 | 14.84 | 15.27 | 00:00:00 | 2009-03-26 | 61,700 | 15.32 | 15.55 | 15.15 | 15.30 | 00:00:00 | 2009-03-27 | 89,100 | 15.43 | 15.54 | 15.01 | 15.06 | 00:00:00 | 2009-03-30 | 72,400 | 15.03 | 15.19 | 14.74 | 15.01 | 00:00:00 | 2009-03-31 | 62,300 | 14.85 | 15.40 | 14.85 | 15.34 | 00:00:00 | 2009-04-01 | 73,100 | 15.39 | 15.47 | 15.01 | 15.37 | 00:00:00 | 2009-04-02 | 161,900 | 15.52 | 15.75 | 15.25 | 15.42 | 00:00:00 | 2009-04-03 | 154,600 | 15.43 | 15.65 | 15.14 | 15.38 | 00:00:00 | 2009-04-06 | 271,200 | 15.53 | 15.98 | 15.20 | 15.23 | 00:00:00 | 2009-04-07 | 209,200 | 15.45 | 15.88 | 15.24 | 15.42 | 00:00:00 | 2009-04-08 | 149,500 | 15.35 | 15.71 | 15.25 | 15.62 | 00:00:00 | 2009-04-09 | 131,400 | 15.77 | 15.82 | 15.51 | 15.62 | 00:00:00 | 2009-04-14 | 91,800 | 15.74 | 15.74 | 15.17 | 15.56 | 00:00:00 | 2009-04-15 | 135,600 | 15.54 | 15.90 | 15.35 | 15.90 | 00:00:00 | 2009-04-16 | 320,600 | 15.98 | 16.49 | 15.85 | 16.45 | 00:00:00 | 2009-04-17 | 246,100 | 16.78 | 17.25 | 16.72 | 17.25 | 00:00:00 | 2009-04-20 | 213,500 | 17.28 | 17.41 | 16.11 | 16.37 | 00:00:00 | 2009-04-21 | 114,700 | 16.26 | 17.00 | 16.26 | 17.00 | 00:00:00 | 2009-04-22 | 65,500 | 16.91 | 17.39 | 16.80 | 17.15 | 00:00:00 | 2009-04-23 | 70,600 | 16.96 | 17.20 | 16.20 | 17.01 | 00:00:00 | 2009-04-24 | 87,300 | 16.90 | 17.12 | 16.80 | 17.00 | 00:00:00 | 2009-04-27 | 76,500 | 16.90 | 17.17 | 16.70 | 16.79 | 00:00:00 | 2009-04-28 | 206,500 | 16.79 | 17.00 | 16.36 | 16.97 | 00:00:00 | 2009-04-29 | 295,200 | 17.61 | 18.17 | 17.57 | 17.75 | 00:00:00 | 2009-04-30 | 328,500 | 17.99 | 18.70 | 17.60 | 18.22 | 00:00:00 | 2009-05-04 | 100,800 | 18.67 | 18.89 | 18.29 | 18.47 | 00:00:00 | 2009-05-05 | 137,800 | 18.55 | 18.55 | 18.06 | 18.13 | 00:00:00 | 2009-05-06 | 103,500 | 18.37 | 18.80 | 18.12 | 18.32 | 00:00:00 | 2009-05-07 | 97,700 | 18.36 | 18.80 | 18.20 | 18.22 | 00:00:00 | 2009-05-08 | 70,900 | 18.20 | 18.69 | 18.03 | 18.15 | 00:00:00 | 2009-05-11 | 54,300 | 18.15 | 18.34 | 17.76 | 18.00 | 00:00:00 | 2009-05-12 | 83,400 | 18.07 | 18.33 | 17.80 | 18.21 | 00:00:00 | 2009-05-13 | 118,200 | 18.30 | 18.65 | 17.50 | 17.63 | 00:00:00 | 2009-05-14 | 75,100 | 17.50 | 17.80 | 17.02 | 17.28 | 00:00:00 | 2009-05-15 | 84,200 | 17.18 | 18.16 | 17.04 | 18.16 | 00:00:00 | 2009-05-18 | 190,300 | 17.89 | 18.60 | 17.39 | 18.60 | 00:00:00 | 2009-05-19 | 53,500 | 18.50 | 18.60 | 18.18 | 18.43 | 00:00:00 | 2009-05-20 | 65,800 | 18.50 | 18.74 | 18.12 | 18.18 | 00:00:00 | 2009-05-21 | 88,100 | 18.17 | 18.24 | 17.60 | 17.90 | 00:00:00 | 2009-05-22 | 50,400 | 17.90 | 18.20 | 17.51 | 17.64 | 00:00:00 | 2009-05-25 | 24,900 | 17.61 | 17.90 | 17.45 | 17.53 | 00:00:00 | 2009-05-26 | 70,000 | 17.50 | 17.60 | 17.12 | 17.52 | 00:00:00 | 2009-05-27 | 40,500 | 17.60 | 17.75 | 17.40 | 17.67 | 00:00:00 | 2009-05-28 | 27,000 | 17.50 | 17.91 | 17.42 | 17.42 | 00:00:00 | 2009-05-29 | 72,200 | 17.48 | 17.73 | 17.20 | 17.73 | 00:00:00 | 2009-06-01 | 84,200 | 17.75 | 17.80 | 17.43 | 17.47 | 00:00:00 | 2009-06-02 | 45,600 | 17.57 | 17.57 | 17.14 | 17.15 | 00:00:00 | 2009-06-03 | 60,500 | 17.16 | 17.26 | 16.85 | 17.04 | 00:00:00 | 2009-06-04 | 128,700 | 17.00 | 17.20 | 16.81 | 17.07 | 00:00:00 | 2009-06-05 | 51,000 | 17.10 | 17.36 | 16.73 | 16.73 | 00:00:00 | 2009-06-08 | 61,600 | 17.00 | 17.01 | 16.41 | 17.00 | 00:00:00 | 2009-06-09 | 49,100 | 16.50 | 16.76 | 16.40 | 16.52 | 00:00:00 | 2009-06-10 | 52,800 | 16.57 | 17.18 | 16.55 | 17.00 | 00:00:00 | 2009-06-11 | 46,900 | 16.99 | 17.15 | 16.92 | 16.93 | 00:00:00 | 2009-06-12 | 21,900 | 16.91 | 17.03 | 16.86 | 16.93 | 00:00:00 | 2009-06-15 | 64,100 | 16.77 | 16.89 | 16.32 | 16.51 | 00:00:00 | 2009-06-16 | 69,800 | 16.50 | 16.51 | 15.92 | 16.01 | 00:00:00 | 2009-06-17 | 52,700 | 16.00 | 16.17 | 15.60 | 15.83 | 00:00:00 | 2009-06-18 | 45,000 | 15.85 | 16.16 | 15.65 | 15.98 | 00:00:00 | 2009-06-19 | 32,900 | 16.00 | 16.25 | 15.92 | 16.16 | 00:00:00 | 2009-06-22 | 37,400 | 16.25 | 16.26 | 15.89 | 16.00 | 00:00:00 | 2009-06-23 | 113,100 | 15.91 | 16.19 | 15.50 | 16.16 | 00:00:00 | 2009-06-24 | 68,100 | 16.01 | 16.96 | 15.96 | 16.76 | 00:00:00 | 2009-06-25 | 42,700 | 16.60 | 16.99 | 16.30 | 16.55 | 00:00:00 | 2009-06-26 | 27,100 | 16.86 | 16.86 | 16.23 | 16.58 | 00:00:00 | 2009-06-29 | 89,000 | 16.58 | 16.70 | 16.16 | 16.47 | 00:00:00 | 2009-06-30 | 46,800 | 16.52 | 16.68 | 16.37 | 16.66 | 00:00:00 | 2009-07-01 | 167,800 | 16.58 | 17.28 | 16.51 | 17.25 | 00:00:00 | 2009-07-02 | 67,800 | 17.24 | 17.37 | 16.91 | 17.04 | 00:00:00 | 2009-07-03 | 47,100 | 16.90 | 17.18 | 16.74 | 17.04 | 00:00:00 | 2009-07-06 | 46,600 | 16.93 | 17.09 | 16.11 | 17.01 | 00:00:00 | 2009-07-07 | 93,800 | 16.96 | 17.01 | 16.64 | 16.80 | 00:00:00 | 2009-07-08 | 59,800 | 16.76 | 17.27 | 16.21 | 16.45 | 00:00:00 | 2009-07-09 | 62,800 | 16.49 | 16.62 | 15.96 | 15.96 | 00:00:00 | 2009-07-10 | 38,900 | 16.24 | 16.24 | 15.75 | 15.86 | 00:00:00 | 2009-07-13 | 32,700 | 15.98 | 15.98 | 15.62 | 15.97 | 00:00:00 | 2009-07-14 | 42,000 | 15.91 | 16.19 | 15.73 | 15.81 | 00:00:00 | 2009-07-15 | 38,500 | 15.82 | 16.26 | 15.82 | 16.20 | 00:00:00 | 2009-07-16 | 119,000 | 16.38 | 16.60 | 16.07 | 16.60 | 00:00:00 | 2009-07-17 | 254,100 | 16.41 | 17.21 | 16.41 | 16.94 | 00:00:00 | 2009-07-20 | 153,700 | 16.99 | 17.45 | 16.80 | 17.30 | 00:00:00 | 2009-07-21 | 135,800 | 17.28 | 17.50 | 17.12 | 17.26 | 00:00:00 | 2009-07-22 | 204,300 | 17.11 | 17.44 | 17.00 | 17.15 | 00:00:00 | 2009-07-23 | 261,500 | 17.13 | 17.68 | 16.83 | 17.68 | 00:00:00 | 2009-07-24 | 132,600 | 17.50 | 18.06 | 17.16 | 17.68 | 00:00:00 | 2009-07-27 | 78,300 | 17.88 | 18.16 | 17.75 | 17.85 | 00:00:00 | 2009-07-28 | 60,500 | 18.02 | 18.02 | 17.65 | 17.86 | 00:00:00 | 2009-07-29 | 176,600 | 17.80 | 18.26 | 17.66 | 17.85 | 00:00:00 | 2009-07-30 | 119,300 | 18.08 | 18.34 | 17.85 | 18.00 | 00:00:00 | 2009-07-31 | 106,400 | 17.90 | 18.33 | 17.75 | 18.33 | 00:00:00 | 2009-08-03 | 188,500 | 18.34 | 19.00 | 18.12 | 18.73 | 00:00:00 | 2009-08-04 | 59,400 | 18.73 | 18.75 | 18.37 | 18.46 | 00:00:00 | 2009-08-05 | 164,200 | 18.65 | 18.71 | 18.18 | 18.30 | 00:00:00 | 2009-08-06 | 161,500 | 18.20 | 18.51 | 18.01 | 18.11 | 00:00:00 | 2009-08-07 | 337,900 | 18.57 | 18.95 | 18.12 | 18.58 | 00:00:00 | 2009-08-10 | 171,900 | 18.62 | 19.14 | 18.42 | 19.05 | 00:00:00 | 2009-08-11 | 128,400 | 19.16 | 19.29 | 18.71 | 18.74 | 00:00:00 | 2009-08-12 | 68,300 | 18.76 | 19.04 | 18.52 | 18.93 | 00:00:00 | 2009-08-13 | 240,500 | 19.15 | 19.50 | 19.05 | 19.11 | 00:00:00 | 2009-08-14 | 144,500 | 19.23 | 19.30 | 18.71 | 18.86 | 00:00:00 | 2009-08-17 | 173,400 | 18.80 | 18.80 | 18.19 | 18.31 | 00:00:00 | 2009-08-18 | 170,000 | 18.33 | 18.65 | 18.01 | 18.21 | 00:00:00 | 2009-08-19 | 103,600 | 18.17 | 18.28 | 17.91 | 18.19 | 00:00:00 | 2009-08-20 | 29,800 | 18.36 | 18.42 | 18.24 | 18.38 | 00:00:00 | 2009-08-21 | 62,000 | 18.44 | 18.67 | 18.31 | 18.66 | 00:00:00 | 2009-08-24 | 53,100 | 18.69 | 18.88 | 18.57 | 18.81 | 00:00:00 | 2009-08-25 | 64,600 | 18.60 | 18.89 | 18.57 | 18.89 | 00:00:00 | 2009-08-26 | 58,700 | 18.89 | 19.07 | 18.85 | 19.03 | 00:00:00 | 2009-08-27 | 23,000 | 19.00 | 19.02 | 18.65 | 18.67 | 00:00:00 | 2009-08-28 | 39,000 | 18.70 | 19.00 | 18.62 | 18.70 | 00:00:00 | 2009-08-31 | 49,200 | 18.69 | 18.72 | 18.25 | 18.47 | 00:00:00 | 2009-09-01 | 36,000 | 18.36 | 18.54 | 18.20 | 18.35 | 00:00:00 | 2009-09-02 | 45,400 | 18.20 | 18.38 | 17.91 | 18.25 | 00:00:00 | 2009-09-03 | 37,000 | 18.19 | 18.63 | 17.89 | 18.63 | 00:00:00 | 2009-09-04 | 31,800 | 18.62 | 18.74 | 18.34 | 18.61 | 00:00:00 | 2009-09-07 | 50,300 | 18.72 | 19.05 | 18.66 | 19.02 | 00:00:00 | 2009-09-08 | 57,900 | 19.05 | 19.07 | 18.67 | 18.85 | 00:00:00 | 2009-09-09 | 83,500 | 18.67 | 18.90 | 18.61 | 18.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|