|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-04-13 | 0 | 92.40 | 92.40 | 92.40 | 92.40 | 00:00:00 | | 2001-04-16 | 0 | 92.40 | 92.40 | 92.40 | 92.40 | 00:00:00 | | 2001-04-17 | 30,000 | 91.75 | 92.00 | 88.05 | 90.40 | 00:00:00 | | 2001-04-18 | 48,800 | 92.00 | 94.75 | 91.05 | 93.90 | 00:00:00 | | 2001-04-19 | 205,600 | 102.50 | 102.50 | 95.60 | 96.00 | 00:00:00 | | 2001-04-20 | 41,800 | 98.45 | 98.60 | 95.00 | 95.00 | 00:00:00 | | 2001-04-23 | 35,800 | 95.40 | 95.50 | 91.05 | 91.05 | 00:00:00 | | 2001-04-24 | 36,900 | 91.15 | 92.45 | 89.90 | 91.30 | 00:00:00 | | 2001-04-25 | 7,300 | 90.70 | 91.80 | 90.30 | 91.35 | 00:00:00 | | 2001-04-26 | 28,400 | 91.50 | 92.50 | 91.00 | 91.05 | 00:00:00 | | 2001-04-27 | 19,100 | 91.00 | 92.20 | 90.20 | 91.50 | 00:00:00 | | 2001-04-30 | 26,500 | 91.10 | 93.95 | 91.10 | 93.20 | 00:00:00 | | 2001-05-01 | 0 | 93.20 | 93.20 | 93.20 | 93.20 | 00:00:00 | | 2001-05-02 | 35,000 | 94.05 | 94.40 | 92.55 | 92.95 | 00:00:00 | | 2001-05-03 | 22,000 | 93.50 | 93.70 | 89.90 | 89.95 | 00:00:00 | | 2001-05-04 | 43,000 | 90.15 | 91.75 | 86.20 | 88.30 | 00:00:00 | | 2001-05-07 | 0 | 88.30 | 88.30 | 88.30 | 88.30 | 00:00:00 | | 2001-05-08 | 22,400 | 90.25 | 90.50 | 88.60 | 89.00 | 00:00:00 | | 2001-05-09 | 26,400 | 89.00 | 89.00 | 85.00 | 87.55 | 00:00:00 | | 2001-05-10 | 27,900 | 88.50 | 90.00 | 88.50 | 88.65 | 00:00:00 | | 2001-05-11 | 13,600 | 88.30 | 89.70 | 88.10 | 88.20 | 00:00:00 | | 2001-05-14 | 14,800 | 89.45 | 89.45 | 87.00 | 87.90 | 00:00:00 | | 2001-05-15 | 16,800 | 89.10 | 89.20 | 87.30 | 87.50 | 00:00:00 | | 2001-05-16 | 17,200 | 87.00 | 88.50 | 85.90 | 88.50 | 00:00:00 | | 2001-05-17 | 21,900 | 89.40 | 89.75 | 88.00 | 89.30 | 00:00:00 | | 2001-05-18 | 9,900 | 89.00 | 89.00 | 87.40 | 87.50 | 00:00:00 | | 2001-05-21 | 33,700 | 89.90 | 90.45 | 88.10 | 88.60 | 00:00:00 | | 2001-05-22 | 27,000 | 90.85 | 90.85 | 89.60 | 89.60 | 00:00:00 | | 2001-05-23 | 23,500 | 88.55 | 90.75 | 88.10 | 88.10 | 00:00:00 | | 2001-05-24 | 10,600 | 88.00 | 89.45 | 87.50 | 89.00 | 00:00:00 | | 2001-05-25 | 13,200 | 89.50 | 90.05 | 88.80 | 90.00 | 00:00:00 | | 2001-05-28 | 11,600 | 88.50 | 89.45 | 88.10 | 88.50 | 00:00:00 | | 2001-05-29 | 9,300 | 88.50 | 89.85 | 87.75 | 88.15 | 00:00:00 | | 2001-05-30 | 17,000 | 87.50 | 87.95 | 85.65 | 86.15 | 00:00:00 | | 2001-05-31 | 11,500 | 86.00 | 87.00 | 85.65 | 86.10 | 00:00:00 | | 2001-06-01 | 8,300 | 86.10 | 86.70 | 85.20 | 85.80 | 00:00:00 | | 2001-06-04 | 8,400 | 87.00 | 87.00 | 85.10 | 85.25 | 00:00:00 | | 2001-06-05 | 19,200 | 85.30 | 85.95 | 84.00 | 84.95 | 00:00:00 | | 2001-06-06 | 10,300 | 85.05 | 85.95 | 84.05 | 84.05 | 00:00:00 | | 2001-06-07 | 20,900 | 84.05 | 85.25 | 83.70 | 84.00 | 00:00:00 | | 2001-06-08 | 25,000 | 84.10 | 84.95 | 82.40 | 82.75 | 00:00:00 | | 2001-06-11 | 16,400 | 82.75 | 84.40 | 82.35 | 84.30 | 00:00:00 | | 2001-06-12 | 28,600 | 84.15 | 84.25 | 82.40 | 83.00 | 00:00:00 | | 2001-06-13 | 23,000 | 83.50 | 84.50 | 82.05 | 82.15 | 00:00:00 | | 2001-06-14 | 26,700 | 82.05 | 82.50 | 78.50 | 78.70 | 00:00:00 | | 2001-06-15 | 0 | 78.70 | 78.70 | 78.70 | 78.70 | 00:00:00 | | 2001-06-18 | 51,700 | 75.90 | 75.90 | 69.50 | 70.50 | 00:00:00 | | 2001-06-19 | 38,700 | 73.00 | 73.00 | 69.05 | 69.70 | 00:00:00 | | 2001-06-20 | 30,200 | 67.50 | 70.00 | 67.30 | 69.00 | 00:00:00 | | 2001-06-21 | 29,100 | 70.00 | 70.90 | 68.20 | 68.85 | 00:00:00 | | 2001-06-22 | 11,900 | 69.00 | 69.95 | 68.00 | 69.00 | 00:00:00 | | 2001-06-25 | 28,900 | 69.70 | 70.40 | 68.15 | 68.15 | 00:00:00 | | 2001-06-26 | 42,200 | 68.15 | 69.00 | 63.05 | 64.95 | 00:00:00 | | 2001-06-27 | 26,100 | 65.90 | 67.20 | 63.75 | 66.90 | 00:00:00 | | 2001-06-28 | 32,500 | 66.90 | 66.90 | 64.50 | 65.40 | 00:00:00 | | 2001-06-29 | 25,200 | 66.40 | 68.00 | 65.65 | 68.00 | 00:00:00 | | 2001-07-02 | 23,700 | 67.90 | 70.20 | 67.30 | 70.00 | 00:00:00 | | 2001-07-03 | 15,900 | 70.20 | 70.20 | 67.25 | 68.10 | 00:00:00 | | 2001-07-04 | 26,200 | 68.10 | 68.50 | 65.00 | 65.05 | 00:00:00 | | 2001-07-05 | 22,900 | 65.80 | 65.90 | 64.00 | 64.60 | 00:00:00 | | 2001-07-06 | 26,300 | 65.45 | 65.45 | 62.60 | 62.60 | 00:00:00 | | 2001-07-09 | 20,300 | 62.05 | 63.80 | 60.70 | 61.20 | 00:00:00 | | 2001-07-10 | 27,000 | 61.20 | 63.60 | 60.00 | 60.00 | 00:00:00 | | 2001-07-11 | 52,900 | 59.00 | 59.00 | 55.05 | 56.20 | 00:00:00 | | 2001-07-12 | 38,600 | 58.10 | 58.50 | 57.00 | 57.05 | 00:00:00 | | 2001-07-13 | 0 | 57.05 | 57.05 | 57.05 | 57.05 | 00:00:00 | | 2001-07-16 | 17,300 | 56.30 | 56.40 | 53.55 | 54.00 | 00:00:00 | | 2001-07-17 | 25,400 | 53.50 | 54.00 | 52.10 | 53.10 | 00:00:00 | | 2001-07-18 | 33,400 | 53.85 | 53.85 | 51.75 | 52.30 | 00:00:00 | | 2001-07-19 | 79,600 | 52.05 | 52.90 | 50.00 | 50.60 | 00:00:00 | | 2001-07-20 | 83,300 | 50.80 | 50.80 | 47.55 | 47.70 | 00:00:00 | | 2001-07-23 | 156,600 | 46.60 | 47.00 | 44.25 | 44.40 | 00:00:00 | | 2001-07-24 | 82,300 | 44.40 | 44.40 | 42.20 | 42.30 | 00:00:00 | | 2001-07-25 | 63,900 | 41.60 | 43.85 | 41.60 | 42.20 | 00:00:00 | | 2001-07-26 | 34,700 | 43.20 | 43.45 | 42.00 | 42.45 | 00:00:00 | | 2001-07-27 | 40,800 | 42.90 | 43.75 | 42.75 | 43.30 | 00:00:00 | | 2001-07-30 | 185,300 | 49.90 | 51.50 | 44.80 | 47.00 | 00:00:00 | | 2001-07-31 | 84,800 | 48.40 | 48.40 | 45.45 | 45.55 | 00:00:00 | | 2001-08-01 | 121,100 | 45.70 | 48.95 | 45.25 | 48.00 | 00:00:00 | | 2001-08-02 | 249,700 | 49.75 | 51.35 | 47.60 | 48.25 | 00:00:00 | | 2001-08-03 | 63,900 | 48.20 | 48.80 | 47.00 | 47.40 | 00:00:00 | | 2001-08-06 | 31,100 | 48.10 | 49.00 | 47.60 | 48.65 | 00:00:00 | | 2001-08-07 | 31,100 | 48.00 | 48.50 | 46.70 | 47.80 | 00:00:00 | | 2001-08-08 | 29,000 | 47.55 | 48.75 | 47.25 | 48.70 | 00:00:00 | | 2001-08-09 | 108,400 | 47.40 | 50.35 | 46.50 | 49.40 | 00:00:00 | | 2001-08-10 | 53,000 | 49.05 | 50.30 | 46.10 | 47.70 | 00:00:00 | | 2001-08-13 | 15,400 | 46.35 | 48.00 | 46.25 | 47.85 | 00:00:00 | | 2001-08-14 | 25,000 | 48.40 | 49.60 | 48.25 | 48.25 | 00:00:00 | | 2001-08-15 | 0 | 48.25 | 48.25 | 48.25 | 48.25 | 00:00:00 | | 2001-08-16 | 22,700 | 48.00 | 49.20 | 47.40 | 48.80 | 00:00:00 | | 2001-08-17 | 19,700 | 49.50 | 49.80 | 47.30 | 47.80 | 00:00:00 | | 2001-08-20 | 10,900 | 48.00 | 48.25 | 47.50 | 47.95 | 00:00:00 | | 2001-08-21 | 23,400 | 48.00 | 49.30 | 47.45 | 47.50 | 00:00:00 | | 2001-08-22 | 17,800 | 47.80 | 48.50 | 47.35 | 47.65 | 00:00:00 | | 2001-08-23 | 7,900 | 47.85 | 48.35 | 47.75 | 48.00 | 00:00:00 | | 2001-08-24 | 15,300 | 47.70 | 48.85 | 47.65 | 48.80 | 00:00:00 | | 2001-08-27 | 16,100 | 49.20 | 49.70 | 48.50 | 48.95 | 00:00:00 | | 2001-08-28 | 32,400 | 48.95 | 49.50 | 48.50 | 48.55 | 00:00:00 | | 2001-08-29 | 18,400 | 48.20 | 48.80 | 48.00 | 48.35 | 00:00:00 | | 2001-08-30 | 28,400 | 49.10 | 49.10 | 46.00 | 46.00 | 00:00:00 | | 2001-08-31 | 40,200 | 45.90 | 45.90 | 43.70 | 44.00 | 00:00:00 | | 2001-09-03 | 23,900 | 45.20 | 46.20 | 42.00 | 45.50 | 00:00:00 | | 2001-09-04 | 32,400 | 46.95 | 47.00 | 43.10 | 44.00 | 00:00:00 | | 2001-09-05 | 16,900 | 45.00 | 45.10 | 43.40 | 43.95 | 00:00:00 | | 2001-09-06 | 20,400 | 44.10 | 44.75 | 42.50 | 42.50 | 00:00:00 | | 2001-09-07 | 21,900 | 43.00 | 43.65 | 41.70 | 42.50 | 00:00:00 | | 2001-09-10 | 24,500 | 42.25 | 42.85 | 40.15 | 40.30 | 00:00:00 | | 2001-09-11 | 36,300 | 21.00 | 42.40 | 36.70 | 36.70 | 00:00:00 | | 2001-09-12 | 64,200 | 15.00 | 38.45 | 33.50 | 36.55 | 00:00:00 | | 2001-09-13 | 16,000 | 37.60 | 37.60 | 36.20 | 37.00 | 00:00:00 | | 2001-09-14 | 40,700 | 32.00 | 38.40 | 33.15 | 33.15 | 00:00:00 | | 2001-09-17 | 69,500 | 30.10 | 32.55 | 30.05 | 30.90 | 00:00:00 | | 2001-09-18 | 37,200 | 32.10 | 32.40 | 30.40 | 31.80 | 00:00:00 | | 2001-09-19 | 41,800 | 32.00 | 33.40 | 31.90 | 31.90 | 00:00:00 | | 2001-09-20 | 39,900 | 31.85 | 32.45 | 29.00 | 30.15 | 00:00:00 | | 2001-09-21 | 54,000 | 26.25 | 28.50 | 26.20 | 27.75 | 00:00:00 | | 2001-09-24 | 0 | 27.75 | 27.75 | 27.75 | 27.75 | 00:00:00 | | 2001-09-25 | 66,000 | 30.20 | 31.40 | 29.10 | 31.30 | 00:00:00 | | 2001-09-26 | 60,900 | 31.90 | 32.75 | 30.90 | 31.75 | 00:00:00 | | 2001-09-27 | 37,900 | 31.10 | 31.80 | 29.50 | 30.00 | 00:00:00 | | 2001-09-28 | 69,200 | 30.70 | 32.19 | 30.70 | 31.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
