TR4DER - FASTWEB [FWB.MI] Historical Prices

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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-03-09	152,700	14.70	14.70	14.31	14.40	00:00:00
2010-03-10	152,900	14.36	14.46	14.20	14.41	00:00:00
2010-03-11	99,500	14.31	14.44	14.30	14.41	00:00:00
2010-03-12	190,600	14.39	14.39	14.12	14.12	00:00:00
2010-03-15	225,800	14.12	14.20	13.83	13.88	00:00:00
2010-03-16	108,400	13.93	13.98	13.84	13.86	00:00:00
2010-03-17	130,100	13.95	13.98	13.81	13.89	00:00:00
2010-03-18	60,500	13.89	13.93	13.76	13.87	00:00:00
2010-03-19	271,700	13.69	13.75	13.46	13.64	00:00:00
2010-03-22	122,400	13.64	13.84	13.55	13.71	00:00:00
2010-03-23	109,900	13.70	13.78	13.50	13.72	00:00:00
2010-03-24	141,500	13.77	13.91	13.63	13.69	00:00:00
2010-03-25	407,400	13.74	14.40	13.70	14.19	00:00:00
2010-03-26	131,800	14.27	14.36	14.20	14.30	00:00:00
2010-03-29	122,700	14.31	14.49	14.21	14.22	00:00:00
2010-03-30	88,100	14.35	14.38	14.08	14.08	00:00:00
2010-03-31	110,400	14.05	14.23	13.80	13.85	00:00:00
2010-04-01	176,800	13.95	14.34	13.95	14.31	00:00:00
2010-04-06	1,027,200	15.03	15.30	14.65	15.04	00:00:00
2010-04-07	392,400	15.11	15.33	15.05	15.22	00:00:00
2010-04-08	154,700	15.19	15.20	14.99	15.08	00:00:00
2010-04-09	118,200	15.14	15.22	15.07	15.14	00:00:00
2010-04-12	172,700	15.17	15.20	14.88	14.88	00:00:00
2010-04-13	108,000	14.90	14.98	14.73	14.89	00:00:00
2010-04-14	81,300	14.95	15.04	14.90	14.91	00:00:00
2010-04-15	55,000	15.01	15.02	14.88	14.96	00:00:00
2010-04-16	78,200	14.90	14.95	14.71	14.73	00:00:00
2010-04-19	61,000	14.67	14.68	14.45	14.65	00:00:00
2010-04-20	100,500	14.70	14.85	14.65	14.83	00:00:00
2010-04-21	168,800	14.88	15.07	14.79	15.00	00:00:00
2010-04-22	108,200	14.96	15.07	14.59	14.59	00:00:00
2010-04-23	54,200	14.61	14.83	14.61	14.64	00:00:00
2010-04-26	42,800	14.79	14.79	14.61	14.67	00:00:00
2010-04-27	85,600	14.65	14.70	14.39	14.39	00:00:00
2010-04-28	125,700	14.24	14.36	13.94	14.01	00:00:00
2010-04-29	92,300	14.16	14.58	14.03	14.58	00:00:00
2010-04-30	91,200	14.85	14.95	14.50	14.52	00:00:00
2010-05-03	35,700	14.57	14.66	14.36	14.57	00:00:00
2010-05-04	196,200	14.60	14.62	14.05	14.11	00:00:00
2010-05-05	165,100	14.08	14.76	13.62	13.86	00:00:00
2010-05-06	105,100	13.80	14.19	13.07	13.24	00:00:00
2010-05-07	128,700	13.04	13.48	12.74	13.01	00:00:00
2010-05-10	153,100	13.65	13.99	13.47	13.95	00:00:00
2010-05-11	218,800	13.85	13.87	13.07	13.33	00:00:00
2010-05-12	130,300	13.25	13.80	13.25	13.72	00:00:00
2010-05-13	68,300	13.90	13.96	13.72	13.79	00:00:00
2010-05-14	84,100	13.76	13.76	13.25	13.26	00:00:00
2010-05-17	72,500	13.20	13.62	13.10	13.16	00:00:00
2010-05-18	87,700	13.46	13.77	13.22	13.28	00:00:00
2010-05-19	72,400	13.20	13.67	12.89	13.23	00:00:00
2010-05-20	102,500	13.37	13.37	12.64	12.86	00:00:00
2010-05-21	80,000	12.83	13.09	12.51	12.79	00:00:00
2010-05-24	83,000	12.98	13.08	12.72	12.77	00:00:00
2010-05-25	83,100	12.48	12.62	12.14	12.22	00:00:00
2010-05-26	83,600	12.40	12.83	12.40	12.80	00:00:00
2010-05-27	69,900	12.84	13.10	12.65	13.06	00:00:00
2010-05-28	47,900	13.06	13.15	12.84	13.00	00:00:00
2010-05-31	71,000	12.90	13.08	12.60	12.73	00:00:00
2010-06-01	101,700	12.68	13.10	12.60	13.09	00:00:00
2010-06-02	44,900	13.01	13.17	12.85	12.97	00:00:00
2010-06-03	57,400	13.16	13.26	13.01	13.15	00:00:00
2010-06-04	66,900	13.14	13.23	12.90	12.90	00:00:00
2010-06-07	108,000	12.52	12.76	12.43	12.63	00:00:00
2010-06-08	61,000	12.65	12.67	12.50	12.57	00:00:00
2010-06-09	50,700	12.61	12.84	12.60	12.70	00:00:00
2010-06-10	40,900	12.62	12.95	12.61	12.95	00:00:00
2010-06-11	61,000	12.99	13.24	12.71	13.24	00:00:00
2010-06-14	37,700	13.38	13.44	13.26	13.39	00:00:00
2010-06-15	48,800	13.37	13.55	13.20	13.47	00:00:00
2010-06-16	69,200	13.52	13.58	13.10	13.13	00:00:00
2010-06-17	75,000	13.16	13.39	12.86	12.98	00:00:00
2010-06-18	43,100	12.97	13.22	12.93	13.07	00:00:00
2010-06-21	60,200	13.15	13.22	12.90	12.91	00:00:00
2010-06-22	39,200	12.88	13.09	12.73	12.79	00:00:00
2010-06-23	29,000	12.71	12.99	12.71	12.79	00:00:00
2010-06-24	42,100	12.96	12.98	12.55	12.70	00:00:00
2010-06-25	47,600	12.94	12.94	12.60	12.62	00:00:00
2010-06-28	35,300	12.72	12.89	12.71	12.84	00:00:00
2010-06-29	81,400	12.78	12.95	12.60	12.60	00:00:00
2010-06-30	134,400	12.56	12.89	12.50	12.57	00:00:00
2010-07-01	84,800	12.40	12.55	12.20	12.27	00:00:00
2010-07-02	41,900	12.43	12.43	12.11	12.21	00:00:00
2010-07-05	25,900	12.43	12.43	12.10	12.12	00:00:00
2010-07-06	58,300	12.25	12.53	12.09	12.24	00:00:00
2010-07-07	57,500	12.23	12.37	11.97	12.28	00:00:00
2010-07-08	129,000	12.39	12.66	12.31	12.60	00:00:00
2010-07-09	30,500	12.78	12.93	12.62	12.68	00:00:00
2010-07-12	62,200	12.57	12.75	12.35	12.39	00:00:00
2010-07-13	30,700	12.45	12.55	12.35	12.45	00:00:00
2010-07-14	29,400	12.32	12.50	12.31	12.37	00:00:00
2010-07-15	74,700	12.37	12.37	12.03	12.21	00:00:00
2010-07-16	63,800	12.20	12.41	11.97	12.10	00:00:00
2010-07-19	38,000	12.17	12.20	11.89	11.90	00:00:00
2010-07-20	89,700	11.97	12.04	11.61	11.64	00:00:00
2010-07-21	51,700	11.67	11.95	11.56	11.64	00:00:00
2010-07-22	68,300	11.71	11.98	11.56	11.98	00:00:00
2010-07-23	48,100	11.90	12.09	11.77	12.02	00:00:00
2010-07-26	48,700	11.87	12.20	11.87	12.13	00:00:00
2010-07-27	51,000	12.07	12.18	12.03	12.12	00:00:00
2010-07-28	28,500	12.14	12.25	12.10	12.12	00:00:00
2010-07-29	67,000	12.29	12.35	12.10	12.10	00:00:00
2010-07-30	94,800	11.92	12.01	11.70	11.76	00:00:00
2010-08-02	77,100	11.74	11.84	11.73	11.83	00:00:00
2010-08-03	74,500	11.84	11.84	11.54	11.63	00:00:00
2010-08-04	129,200	11.64	11.66	11.33	11.39	00:00:00
2010-08-05	65,400	11.39	11.60	11.33	11.36	00:00:00
2010-08-06	102,200	11.29	11.42	11.10	11.29	00:00:00
2010-08-09	32,000	11.27	11.36	11.25	11.25	00:00:00
2010-08-10	41,000	11.26	11.32	11.20	11.32	00:00:00
2010-08-11	106,700	11.26	11.39	11.25	11.31	00:00:00
2010-08-12	110,100	11.26	11.31	11.22	11.27	00:00:00
2010-08-13	60,100	11.21	11.30	11.21	11.25	00:00:00
2010-08-16	56,500	11.25	11.29	11.23	11.24	00:00:00
2010-08-17	70,800	11.25	11.29	11.15	11.20	00:00:00
2010-08-18	32,700	11.20	11.22	11.15	11.15	00:00:00
2010-08-19	54,300	11.20	11.20	11.15	11.17	00:00:00
2010-08-20	143,200	11.12	11.13	10.60	10.75	00:00:00
2010-08-23	64,100	10.80	11.06	10.76	10.88	00:00:00
2010-08-24	50,000	10.86	11.01	10.75	10.80	00:00:00
2010-08-25	59,900	10.82	10.92	10.75	10.75	00:00:00
2010-08-26	96,900	10.77	11.55	10.76	11.29	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 > >>