|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-26 | 96,900 | 10.77 | 11.55 | 10.76 | 11.29 | 00:00:00 | | 2010-08-27 | 82,000 | 11.30 | 11.54 | 11.28 | 11.53 | 00:00:00 | | 2010-08-30 | 23,900 | 11.55 | 11.55 | 11.33 | 11.45 | 00:00:00 | | 2010-08-31 | 63,500 | 11.28 | 11.36 | 11.13 | 11.26 | 00:00:00 | | 2010-09-01 | 590,200 | 11.35 | 13.30 | 11.24 | 13.30 | 00:00:00 | | 2010-09-02 | 2,029,900 | 13.19 | 13.59 | 12.63 | 13.14 | 00:00:00 | | 2010-09-03 | 479,900 | 13.25 | 13.44 | 12.92 | 13.26 | 00:00:00 | | 2010-09-06 | 239,700 | 13.33 | 13.76 | 13.17 | 13.41 | 00:00:00 | | 2010-09-07 | 171,700 | 13.41 | 13.50 | 13.22 | 13.43 | 00:00:00 | | 2010-09-08 | 4,596,900 | 17.85 | 18.07 | 17.85 | 17.93 | 00:00:00 | | 2010-09-09 | 630,400 | 17.91 | 17.92 | 17.87 | 17.87 | 00:00:00 | | 2010-09-10 | 197,400 | 17.87 | 17.89 | 17.87 | 17.89 | 00:00:00 | | 2010-09-13 | 338,900 | 17.89 | 17.90 | 17.88 | 17.89 | 00:00:00 | | 2010-09-14 | 195,800 | 17.89 | 17.90 | 17.88 | 17.89 | 00:00:00 | | 2010-09-15 | 232,200 | 17.89 | 17.91 | 17.89 | 17.90 | 00:00:00 | | 2010-09-16 | 123,500 | 17.89 | 17.91 | 17.89 | 17.90 | 00:00:00 | | 2010-09-17 | 197,000 | 17.91 | 17.92 | 17.90 | 17.91 | 00:00:00 | | 2010-09-20 | 115,000 | 17.91 | 17.92 | 17.91 | 17.91 | 00:00:00 | | 2010-09-21 | 150,200 | 17.92 | 17.93 | 17.91 | 17.92 | 00:00:00 | | 2010-09-22 | 196,600 | 17.93 | 17.94 | 17.92 | 17.92 | 00:00:00 | | 2010-09-23 | 189,400 | 17.93 | 17.94 | 17.91 | 17.92 | 00:00:00 | | 2010-09-24 | 167,400 | 17.93 | 17.93 | 17.91 | 17.92 | 00:00:00 | | 2010-09-27 | 104,700 | 17.92 | 17.94 | 17.92 | 17.93 | 00:00:00 | | 2010-09-28 | 99,300 | 17.93 | 17.94 | 17.92 | 17.94 | 00:00:00 | | 2010-09-29 | 78,100 | 17.94 | 17.94 | 17.92 | 17.94 | 00:00:00 | | 2010-09-30 | 36,200 | 17.93 | 17.94 | 17.93 | 17.93 | 00:00:00 | | 2010-10-01 | 104,200 | 17.94 | 17.95 | 17.93 | 17.95 | 00:00:00 | | 2010-10-04 | 211,800 | 17.95 | 17.96 | 17.94 | 17.95 | 00:00:00 | | 2010-10-05 | 69,700 | 17.95 | 17.96 | 17.94 | 17.94 | 00:00:00 | | 2010-10-06 | 63,300 | 17.95 | 17.96 | 17.95 | 17.96 | 00:00:00 | | 2010-10-07 | 90,000 | 17.95 | 17.96 | 17.95 | 17.96 | 00:00:00 | | 2010-10-08 | 57,300 | 17.95 | 17.96 | 17.95 | 17.95 | 00:00:00 | | 2010-10-11 | 138,300 | 17.95 | 17.97 | 17.95 | 17.96 | 00:00:00 | | 2010-10-12 | 69,200 | 17.96 | 17.97 | 17.95 | 17.95 | 00:00:00 | | 2010-10-13 | 73,200 | 17.95 | 17.96 | 17.95 | 17.96 | 00:00:00 | | 2010-10-14 | 43,800 | 17.95 | 17.96 | 17.95 | 17.96 | 00:00:00 | | 2010-10-15 | 79,600 | 17.95 | 17.96 | 17.95 | 17.95 | 00:00:00 | | 2010-10-18 | 79,700 | 17.95 | 17.96 | 17.95 | 17.96 | 00:00:00 | | 2010-10-19 | 164,600 | 17.95 | 17.98 | 17.95 | 17.96 | 00:00:00 | | 2010-10-20 | 66,300 | 17.96 | 17.98 | 17.96 | 17.98 | 00:00:00 | | 2010-10-21 | 35,300 | 17.97 | 17.98 | 17.96 | 17.98 | 00:00:00 | | 2010-10-22 | 43,000 | 17.96 | 17.98 | 17.96 | 17.98 | 00:00:00 | | 2010-10-25 | 55,500 | 17.98 | 17.98 | 17.96 | 17.97 | 00:00:00 | | 2010-10-26 | 63,700 | 17.97 | 17.98 | 17.96 | 17.96 | 00:00:00 | | 2010-10-27 | 74,300 | 17.96 | 17.97 | 17.96 | 17.96 | 00:00:00 | | 2010-10-28 | 49,200 | 17.96 | 17.98 | 17.96 | 17.97 | 00:00:00 | | 2010-10-29 | 78,400 | 17.96 | 17.98 | 17.96 | 17.97 | 00:00:00 | | 2010-11-01 | 178,200 | 17.98 | 17.98 | 17.96 | 17.96 | 00:00:00 | | 2010-11-02 | 101,600 | 17.96 | 17.98 | 17.96 | 17.96 | 00:00:00 | | 2010-11-03 | 74,900 | 17.96 | 17.98 | 17.96 | 17.96 | 00:00:00 | | 2010-11-04 | 33,700 | 17.97 | 17.98 | 17.96 | 17.97 | 00:00:00 | | 2010-11-05 | 102,100 | 17.97 | 17.98 | 17.97 | 17.98 | 00:00:00 | | 2010-11-08 | 67,300 | 17.97 | 17.98 | 17.97 | 17.97 | 00:00:00 | | 2010-11-09 | 245,200 | 17.97 | 17.98 | 17.96 | 17.97 | 00:00:00 | | 2010-11-10 | 155,500 | 17.82 | 17.99 | 17.82 | 17.99 | 00:00:00 | | 2010-11-11 | 49,500 | 17.95 | 17.96 | 17.80 | 17.82 | 00:00:00 | | 2010-11-12 | 156,200 | 17.82 | 17.92 | 17.69 | 17.69 | 00:00:00 | | 2010-11-15 | 80,400 | 17.86 | 17.94 | 17.86 | 17.91 | 00:00:00 | | 2010-11-16 | 57,700 | 17.91 | 17.94 | 17.90 | 17.90 | 00:00:00 | | 2010-11-17 | 38,800 | 17.92 | 17.92 | 17.88 | 17.88 | 00:00:00 | | 2010-11-18 | 109,200 | 17.91 | 18.05 | 17.88 | 17.91 | 00:00:00 | | 2010-11-19 | 13,300 | 17.90 | 18.00 | 17.90 | 17.90 | 00:00:00 | | 2010-11-22 | 19,700 | 18.05 | 18.05 | 17.91 | 17.92 | 00:00:00 | | 2010-11-23 | 40,500 | 17.92 | 17.98 | 17.91 | 17.95 | 00:00:00 | | 2010-11-24 | 48,300 | 17.96 | 17.97 | 17.92 | 17.93 | 00:00:00 | | 2010-11-25 | 19,100 | 17.98 | 17.98 | 17.93 | 17.97 | 00:00:00 | | 2010-11-26 | 22,600 | 17.94 | 17.99 | 17.94 | 17.97 | 00:00:00 | | 2010-11-29 | 21,100 | 17.99 | 17.99 | 17.94 | 17.99 | 00:00:00 | | 2010-11-30 | 49,400 | 17.94 | 18.03 | 17.94 | 18.00 | 00:00:00 | | 2010-12-01 | 26,500 | 18.00 | 18.00 | 17.94 | 17.94 | 00:00:00 | | 2010-12-02 | 15,600 | 17.97 | 17.97 | 17.90 | 17.94 | 00:00:00 | | 2010-12-03 | 6,000 | 17.91 | 17.95 | 17.90 | 17.94 | 00:00:00 | | 2010-12-06 | 33,500 | 17.94 | 17.95 | 17.90 | 17.95 | 00:00:00 | | 2010-12-07 | 15,400 | 17.96 | 17.96 | 17.92 | 17.95 | 00:00:00 | | 2010-12-08 | 9,300 | 17.92 | 17.94 | 17.92 | 17.92 | 00:00:00 | | 2010-12-09 | 26,400 | 17.95 | 17.95 | 17.90 | 17.90 | 00:00:00 | | 2010-12-10 | 17,000 | 17.91 | 17.91 | 17.87 | 17.87 | 00:00:00 | | 2010-12-13 | 17,800 | 17.91 | 17.92 | 17.87 | 17.92 | 00:00:00 | | 2010-12-14 | 3,600 | 17.88 | 17.92 | 17.88 | 17.92 | 00:00:00 | | 2010-12-15 | 4,700 | 17.89 | 17.92 | 17.88 | 17.89 | 00:00:00 | | 2010-12-16 | 10,700 | 17.89 | 17.89 | 17.80 | 17.86 | 00:00:00 | | 2010-12-17 | 5,300 | 17.87 | 17.91 | 17.86 | 17.91 | 00:00:00 | | 2010-12-20 | 9,800 | 17.88 | 17.92 | 17.87 | 17.92 | 00:00:00 | | 2010-12-21 | 6,300 | 17.92 | 17.92 | 17.88 | 17.92 | 00:00:00 | | 2010-12-22 | 1,000 | 17.89 | 17.92 | 17.88 | 17.92 | 00:00:00 | | 2010-12-23 | 2,300 | 17.90 | 17.92 | 17.90 | 17.92 | 00:00:00 | | 2010-12-27 | 4,900 | 17.90 | 17.93 | 17.86 | 17.90 | 00:00:00 | | 2010-12-28 | 1,700 | 17.91 | 17.93 | 17.89 | 17.91 | 00:00:00 | | 2010-12-29 | 7,900 | 17.92 | 17.92 | 17.85 | 17.91 | 00:00:00 | | 2010-12-30 | 8,500 | 17.91 | 17.92 | 17.89 | 17.91 | 00:00:00 | | 2011-01-03 | 12,500 | 17.92 | 17.92 | 17.81 | 17.89 | 00:00:00 | | 2011-01-04 | 3,300 | 17.88 | 17.88 | 17.86 | 17.87 | 00:00:00 | | 2011-01-05 | 15,100 | 17.86 | 17.88 | 17.81 | 17.81 | 00:00:00 | | 2011-01-06 | 4,300 | 17.83 | 17.89 | 17.83 | 17.83 | 00:00:00 | | 2011-01-07 | 2,500 | 17.83 | 17.89 | 17.82 | 17.89 | 00:00:00 | | 2011-01-10 | 19,800 | 17.91 | 17.91 | 17.79 | 17.82 | 00:00:00 | | 2011-01-11 | 9,000 | 17.90 | 17.90 | 17.82 | 17.85 | 00:00:00 | | 2011-01-12 | 10,700 | 17.85 | 17.89 | 17.84 | 17.89 | 00:00:00 | | 2011-01-13 | 19,100 | 17.86 | 17.93 | 17.86 | 17.93 | 00:00:00 | | 2011-01-14 | 7,800 | 17.89 | 17.97 | 17.89 | 17.96 | 00:00:00 | | 2011-01-17 | 2,500 | 17.92 | 17.96 | 17.92 | 17.92 | 00:00:00 | | 2011-01-18 | 8,600 | 17.90 | 17.94 | 17.89 | 17.94 | 00:00:00 | | 2011-01-19 | 10,700 | 17.90 | 17.94 | 17.90 | 17.94 | 00:00:00 | | 2011-01-20 | 1,800 | 17.89 | 17.94 | 17.89 | 17.94 | 00:00:00 | | 2011-01-21 | 3,500 | 17.91 | 17.95 | 17.91 | 17.91 | 00:00:00 | | 2011-01-24 | 8,400 | 17.95 | 17.95 | 17.93 | 17.95 | 00:00:00 | | 2011-01-25 | 8,000 | 17.94 | 17.96 | 17.93 | 17.96 | 00:00:00 | | 2011-01-26 | 5,400 | 17.96 | 17.96 | 17.93 | 17.94 | 00:00:00 | | 2011-01-27 | 2,100 | 17.94 | 17.95 | 17.94 | 17.94 | 00:00:00 | | 2011-01-28 | 10,100 | 17.92 | 17.95 | 17.92 | 17.93 | 00:00:00 | | 2011-01-31 | 11,700 | 17.92 | 17.96 | 17.92 | 17.94 | 00:00:00 | | 2011-02-01 | 12,900 | 17.97 | 17.97 | 17.93 | 17.94 | 00:00:00 | | 2011-02-02 | 16,500 | 17.97 | 17.97 | 17.92 | 17.97 | 00:00:00 | | 2011-02-03 | 2,200 | 17.94 | 17.98 | 17.94 | 17.96 | 00:00:00 | | 2011-02-04 | 17,500 | 17.98 | 17.98 | 17.93 | 17.95 | 00:00:00 | | 2011-02-07 | 6,300 | 17.92 | 17.96 | 17.92 | 17.96 | 00:00:00 | | 2011-02-08 | 4,500 | 17.92 | 17.95 | 17.92 | 17.95 | 00:00:00 | | 2011-02-09 | 9,000 | 17.95 | 17.96 | 17.93 | 17.95 | 00:00:00 | | 2011-02-10 | 59,000 | 17.94 | 17.97 | 17.93 | 17.97 | 00:00:00 | | 2011-02-11 | 7,200 | 17.95 | 17.97 | 17.95 | 17.95 | 00:00:00 | | 2011-02-14 | 15,300 | 17.95 | 17.96 | 17.95 | 17.95 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
