|
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 | 2001-09-28 | 69,200 | 30.70 | 32.19 | 30.70 | 31.73 | 00:00:00 | 2001-10-01 | 50,700 | 31.95 | 32.50 | 30.00 | 30.00 | 00:00:00 | 2001-10-02 | 51,600 | 30.50 | 30.75 | 29.20 | 29.95 | 00:00:00 | 2001-10-03 | 0 | 29.95 | 29.95 | 29.95 | 29.95 | 00:00:00 | 2001-10-04 | 267,300 | 32.41 | 32.42 | 29.50 | 31.47 | 00:00:00 | 2001-10-05 | 162,000 | 30.50 | 31.20 | 29.00 | 29.00 | 00:00:00 | 2001-10-08 | 69,000 | 28.30 | 30.20 | 27.55 | 29.95 | 00:00:00 | 2001-10-09 | 121,900 | 30.00 | 31.20 | 30.00 | 31.10 | 00:00:00 | 2001-10-10 | 185,600 | 34.10 | 35.55 | 30.40 | 35.10 | 00:00:00 | 2001-10-11 | 385,500 | 38.50 | 39.50 | 35.70 | 37.70 | 00:00:00 | 2001-10-12 | 213,100 | 39.20 | 39.50 | 35.10 | 36.50 | 00:00:00 | 2001-10-15 | 78,800 | 34.50 | 36.35 | 34.50 | 36.00 | 00:00:00 | 2001-10-16 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | 2001-10-17 | 222,400 | 39.05 | 40.55 | 38.50 | 39.05 | 00:00:00 | 2001-10-18 | 199,800 | 36.45 | 38.10 | 36.45 | 37.70 | 00:00:00 | 2001-10-19 | 72,800 | 37.90 | 38.40 | 36.70 | 37.20 | 00:00:00 | 2001-10-22 | 59,100 | 38.00 | 38.10 | 37.20 | 37.85 | 00:00:00 | 2001-10-23 | 163,300 | 38.05 | 38.45 | 37.50 | 37.75 | 00:00:00 | 2001-10-24 | 157,400 | 37.30 | 38.65 | 36.80 | 37.30 | 00:00:00 | 2001-10-25 | 123,100 | 38.50 | 38.80 | 37.00 | 37.05 | 00:00:00 | 2001-10-26 | 276,700 | 41.20 | 41.20 | 37.60 | 41.20 | 00:00:00 | 2001-10-29 | 713,600 | 42.00 | 45.10 | 40.60 | 42.20 | 00:00:00 | 2001-10-30 | 307,900 | 41.00 | 41.00 | 38.00 | 38.25 | 00:00:00 | 2001-10-31 | 257,800 | 38.90 | 41.35 | 38.30 | 40.40 | 00:00:00 | 2001-11-01 | 58,500 | 40.05 | 41.30 | 39.00 | 41.00 | 00:00:00 | 2001-11-02 | 112,600 | 42.10 | 42.10 | 40.10 | 40.55 | 00:00:00 | 2001-11-05 | 95,500 | 41.20 | 42.15 | 40.80 | 41.90 | 00:00:00 | 2001-11-06 | 95,100 | 42.50 | 42.90 | 41.00 | 41.20 | 00:00:00 | 2001-11-07 | 69,400 | 42.00 | 42.05 | 40.90 | 42.05 | 00:00:00 | 2001-11-08 | 243,500 | 46.00 | 46.05 | 42.10 | 46.00 | 00:00:00 | 2001-11-09 | 361,300 | 44.20 | 47.95 | 42.80 | 45.25 | 00:00:00 | 2001-11-12 | 304,400 | 46.90 | 46.90 | 42.00 | 44.05 | 00:00:00 | 2001-11-13 | 199,000 | 45.90 | 46.85 | 45.30 | 46.60 | 00:00:00 | 2001-11-14 | 280,900 | 47.70 | 48.65 | 46.50 | 47.30 | 00:00:00 | 2001-11-15 | 152,100 | 48.00 | 48.45 | 47.60 | 48.05 | 00:00:00 | 2001-11-16 | 97,700 | 48.40 | 48.80 | 47.55 | 48.70 | 00:00:00 | 2001-11-19 | 269,300 | 55.90 | 55.90 | 48.85 | 55.90 | 00:00:00 | 2001-11-20 | 612,100 | 55.80 | 60.55 | 52.55 | 54.60 | 00:00:00 | 2001-11-21 | 310,500 | 54.00 | 57.95 | 54.00 | 54.30 | 00:00:00 | 2001-11-22 | 129,400 | 56.30 | 56.85 | 55.85 | 56.25 | 00:00:00 | 2001-11-23 | 127,700 | 57.50 | 58.35 | 56.80 | 57.60 | 00:00:00 | 2001-11-26 | 292,400 | 59.50 | 60.60 | 58.75 | 59.50 | 00:00:00 | 2001-11-27 | 285,200 | 60.70 | 61.00 | 55.75 | 56.30 | 00:00:00 | 2001-11-28 | 299,400 | 56.90 | 57.50 | 52.80 | 54.35 | 00:00:00 | 2001-11-29 | 235,400 | 53.45 | 57.00 | 53.00 | 56.25 | 00:00:00 | 2001-11-30 | 284,200 | 57.90 | 58.30 | 54.70 | 55.75 | 00:00:00 | 2001-12-03 | 284,200 | 57.90 | 58.30 | 54.70 | 55.75 | 00:00:00 | 2001-12-04 | 113,200 | 55.00 | 55.60 | 54.50 | 54.50 | 00:00:00 | 2001-12-05 | 200,200 | 56.30 | 57.00 | 56.05 | 57.00 | 00:00:00 | 2001-12-06 | 156,600 | 57.40 | 58.40 | 56.10 | 57.05 | 00:00:00 | 2001-12-07 | 65,900 | 56.30 | 57.40 | 56.30 | 57.40 | 00:00:00 | 2001-12-10 | 89,200 | 56.40 | 57.50 | 55.05 | 55.80 | 00:00:00 | 2001-12-11 | 87,700 | 55.80 | 56.95 | 55.00 | 55.45 | 00:00:00 | 2001-12-12 | 56,000 | 55.60 | 56.20 | 54.05 | 54.15 | 00:00:00 | 2001-12-13 | 138,700 | 54.10 | 55.10 | 49.65 | 51.00 | 00:00:00 | 2001-12-14 | 140,200 | 49.20 | 51.20 | 47.40 | 49.85 | 00:00:00 | 2001-12-17 | 159,600 | 49.90 | 54.20 | 49.35 | 54.00 | 00:00:00 | 2001-12-18 | 0 | 54.00 | 54.00 | 54.00 | 54.00 | 00:00:00 | 2001-12-19 | 64,000 | 53.25 | 53.35 | 51.00 | 52.05 | 00:00:00 | 2001-12-20 | 77,100 | 51.00 | 51.90 | 49.80 | 49.85 | 00:00:00 | 2001-12-21 | 92,600 | 48.95 | 51.50 | 48.20 | 50.30 | 00:00:00 | 2001-12-24 | 0 | 50.30 | 50.30 | 50.30 | 50.30 | 00:00:00 | 2001-12-25 | 0 | 50.30 | 50.30 | 50.30 | 50.30 | 00:00:00 | 2001-12-26 | 0 | 50.30 | 50.30 | 50.30 | 50.30 | 00:00:00 | 2001-12-27 | 31,700 | 51.05 | 51.50 | 51.00 | 51.15 | 00:00:00 | 2001-12-28 | 30,000 | 51.50 | 51.50 | 50.85 | 51.10 | 00:00:00 | 2001-12-31 | 0 | 51.10 | 51.10 | 51.10 | 51.10 | 00:00:00 | 2002-01-01 | 0 | 51.10 | 51.10 | 51.10 | 51.10 | 00:00:00 | 2002-01-02 | 20,100 | 51.05 | 51.50 | 50.65 | 50.90 | 00:00:00 | 2002-01-03 | 86,200 | 51.70 | 52.40 | 51.40 | 52.40 | 00:00:00 | 2002-01-04 | 77,200 | 53.00 | 53.20 | 51.30 | 51.90 | 00:00:00 | 2002-01-07 | 33,900 | 52.20 | 52.60 | 51.50 | 51.70 | 00:00:00 | 2002-01-08 | 68,700 | 51.30 | 53.20 | 51.20 | 53.20 | 00:00:00 | 2002-01-09 | 38,800 | 53.00 | 53.25 | 52.10 | 53.25 | 00:00:00 | 2002-01-10 | 49,400 | 52.30 | 52.75 | 51.55 | 52.30 | 00:00:00 | 2002-01-11 | 34,200 | 52.05 | 52.55 | 51.25 | 52.00 | 00:00:00 | 2002-01-14 | 79,000 | 51.20 | 51.20 | 49.40 | 50.40 | 00:00:00 | 2002-01-15 | 0 | 50.40 | 50.40 | 50.40 | 50.40 | 00:00:00 | 2002-01-16 | 43,000 | 50.20 | 50.20 | 49.05 | 49.05 | 00:00:00 | 2002-01-17 | 67,300 | 49.45 | 49.80 | 48.65 | 48.75 | 00:00:00 | 2002-01-18 | 46,600 | 49.00 | 49.45 | 48.60 | 48.90 | 00:00:00 | 2002-01-21 | 58,600 | 48.80 | 49.00 | 47.00 | 49.00 | 00:00:00 | 2002-01-22 | 50,400 | 48.40 | 50.30 | 48.10 | 49.80 | 00:00:00 | 2002-01-23 | 78,200 | 50.20 | 50.60 | 49.00 | 50.20 | 00:00:00 | 2002-01-24 | 62,900 | 50.30 | 50.60 | 49.90 | 50.35 | 00:00:00 | 2002-01-25 | 33,200 | 50.35 | 50.35 | 47.90 | 49.60 | 00:00:00 | 2002-01-28 | 32,800 | 50.20 | 50.25 | 49.10 | 49.80 | 00:00:00 | 2002-01-29 | 43,600 | 49.75 | 50.00 | 48.50 | 48.80 | 00:00:00 | 2002-01-30 | 33,900 | 48.00 | 48.70 | 48.00 | 48.60 | 00:00:00 | 2002-01-31 | 20,700 | 49.20 | 49.40 | 48.40 | 48.45 | 00:00:00 | 2002-02-01 | 34,500 | 48.40 | 48.80 | 47.85 | 47.90 | 00:00:00 | 2002-02-04 | 37,300 | 47.70 | 48.00 | 47.00 | 47.00 | 00:00:00 | 2002-02-05 | 70,800 | 46.75 | 46.75 | 45.55 | 45.75 | 00:00:00 | 2002-02-06 | 109,000 | 45.65 | 46.30 | 43.10 | 43.30 | 00:00:00 | 2002-02-07 | 132,300 | 43.60 | 43.70 | 42.50 | 43.05 | 00:00:00 | 2002-02-08 | 43,100 | 43.00 | 43.60 | 42.90 | 43.35 | 00:00:00 | 2002-02-11 | 32,500 | 44.00 | 44.10 | 43.10 | 43.30 | 00:00:00 | 2002-02-12 | 57,700 | 43.90 | 44.00 | 42.00 | 43.90 | 00:00:00 | 2002-02-13 | 86,300 | 42.50 | 42.75 | 40.65 | 41.25 | 00:00:00 | 2002-02-14 | 47,300 | 41.50 | 41.90 | 41.05 | 41.70 | 00:00:00 | 2002-02-15 | 37,000 | 41.40 | 41.40 | 40.30 | 40.30 | 00:00:00 | 2002-02-18 | 46,900 | 40.10 | 40.35 | 39.40 | 39.60 | 00:00:00 | 2002-02-19 | 94,800 | 38.95 | 38.95 | 37.20 | 37.35 | 00:00:00 | 2002-02-20 | 122,900 | 37.00 | 37.25 | 35.65 | 35.85 | 00:00:00 | 2002-02-21 | 113,200 | 37.10 | 37.40 | 35.50 | 35.65 | 00:00:00 | 2002-02-22 | 84,500 | 35.50 | 35.50 | 34.60 | 34.90 | 00:00:00 | 2002-02-25 | 75,300 | 35.15 | 35.50 | 34.05 | 34.75 | 00:00:00 | 2002-02-26 | 161,100 | 35.35 | 36.50 | 35.20 | 35.60 | 00:00:00 | 2002-02-27 | 167,600 | 36.15 | 38.30 | 36.00 | 37.75 | 00:00:00 | 2002-02-28 | 273,800 | 37.35 | 38.75 | 36.70 | 38.25 | 00:00:00 | 2002-03-01 | 341,600 | 38.50 | 41.90 | 38.50 | 41.80 | 00:00:00 | 2002-03-04 | 268,900 | 44.00 | 45.45 | 43.05 | 45.30 | 00:00:00 | 2002-03-05 | 201,200 | 45.40 | 45.90 | 43.65 | 44.60 | 00:00:00 | 2002-03-06 | 184,100 | 44.45 | 46.35 | 43.80 | 46.35 | 00:00:00 | 2002-03-07 | 343,400 | 47.10 | 49.50 | 46.95 | 48.10 | 00:00:00 | 2002-03-08 | 204,400 | 47.90 | 49.45 | 47.85 | 49.00 | 00:00:00 | 2002-03-11 | 191,500 | 49.10 | 49.45 | 46.75 | 47.40 | 00:00:00 | 2002-03-12 | 155,000 | 47.25 | 47.25 | 45.00 | 45.60 | 00:00:00 | 2002-03-13 | 204,700 | 45.30 | 47.40 | 44.65 | 46.35 | 00:00:00 | 2002-03-14 | 89,300 | 46.35 | 46.90 | 46.05 | 46.40 | 00:00:00 | 2002-03-15 | 48,200 | 46.25 | 46.80 | 46.05 | 46.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|