|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-03-15 | 48,200 | 46.25 | 46.80 | 46.05 | 46.50 | 00:00:00 | | 2002-03-18 | 80,200 | 46.95 | 47.40 | 46.50 | 46.70 | 00:00:00 | | 2002-03-19 | 58,100 | 47.10 | 47.25 | 46.45 | 46.80 | 00:00:00 | | 2002-03-20 | 69,700 | 46.50 | 46.80 | 45.75 | 46.00 | 00:00:00 | | 2002-03-21 | 54,900 | 45.80 | 46.50 | 45.30 | 46.10 | 00:00:00 | | 2002-03-22 | 48,300 | 46.55 | 46.95 | 45.90 | 46.20 | 00:00:00 | | 2002-03-25 | 69,600 | 46.00 | 47.10 | 45.35 | 46.40 | 00:00:00 | | 2002-03-26 | 50,000 | 46.00 | 46.65 | 45.65 | 46.20 | 00:00:00 | | 2002-03-27 | 24,800 | 46.40 | 46.50 | 45.70 | 45.85 | 00:00:00 | | 2002-03-28 | 43,800 | 45.65 | 46.15 | 45.40 | 45.45 | 00:00:00 | | 2002-03-29 | 0 | 45.45 | 45.45 | 45.45 | 45.45 | 00:00:00 | | 2002-04-01 | 0 | 45.45 | 45.45 | 45.45 | 45.45 | 00:00:00 | | 2002-04-02 | 63,600 | 45.05 | 45.45 | 41.00 | 44.00 | 00:00:00 | | 2002-04-03 | 75,000 | 43.25 | 44.05 | 43.10 | 43.40 | 00:00:00 | | 2002-04-04 | 102,300 | 42.95 | 43.50 | 41.75 | 42.45 | 00:00:00 | | 2002-04-05 | 64,000 | 43.00 | 44.85 | 42.80 | 44.10 | 00:00:00 | | 2002-04-08 | 57,400 | 43.90 | 43.90 | 41.65 | 42.10 | 00:00:00 | | 2002-04-09 | 36,100 | 43.30 | 43.65 | 42.85 | 42.90 | 00:00:00 | | 2002-04-10 | 39,500 | 41.80 | 43.60 | 41.75 | 43.35 | 00:00:00 | | 2002-04-11 | 39,200 | 43.60 | 43.80 | 42.60 | 42.90 | 00:00:00 | | 2002-04-12 | 46,600 | 42.60 | 43.25 | 42.25 | 42.60 | 00:00:00 | | 2002-04-15 | 52,700 | 43.20 | 43.20 | 41.90 | 42.20 | 00:00:00 | | 2002-04-16 | 71,800 | 42.30 | 44.15 | 42.20 | 44.15 | 00:00:00 | | 2002-04-17 | 79,800 | 45.00 | 45.10 | 44.10 | 44.10 | 00:00:00 | | 2002-04-18 | 51,100 | 43.60 | 44.20 | 42.65 | 42.65 | 00:00:00 | | 2002-04-19 | 42,100 | 42.65 | 44.15 | 42.60 | 43.95 | 00:00:00 | | 2002-04-22 | 24,400 | 43.60 | 43.60 | 42.80 | 43.10 | 00:00:00 | | 2002-04-23 | 33,000 | 43.30 | 43.60 | 42.80 | 43.35 | 00:00:00 | | 2002-04-24 | 15,800 | 42.80 | 43.60 | 42.80 | 42.90 | 00:00:00 | | 2002-04-25 | 20,500 | 42.90 | 43.35 | 41.90 | 42.15 | 00:00:00 | | 2002-04-26 | 27,400 | 42.85 | 43.05 | 42.30 | 42.30 | 00:00:00 | | 2002-04-29 | 37,800 | 41.70 | 42.30 | 41.20 | 42.30 | 00:00:00 | | 2002-04-30 | 34,800 | 42.05 | 42.35 | 41.20 | 42.00 | 00:00:00 | | 2002-05-01 | 0 | 42.00 | 42.00 | 42.00 | 42.00 | 00:00:00 | | 2002-05-02 | 76,600 | 42.00 | 42.25 | 40.30 | 41.00 | 00:00:00 | | 2002-05-03 | 46,500 | 40.50 | 41.00 | 40.20 | 40.65 | 00:00:00 | | 2002-05-06 | 48,400 | 40.15 | 40.60 | 39.40 | 40.05 | 00:00:00 | | 2002-05-07 | 62,500 | 39.25 | 40.30 | 38.60 | 40.30 | 00:00:00 | | 2002-05-08 | 82,900 | 40.50 | 43.15 | 40.50 | 42.00 | 00:00:00 | | 2002-05-09 | 101,200 | 42.75 | 42.80 | 40.00 | 40.00 | 00:00:00 | | 2002-05-10 | 78,800 | 40.10 | 40.35 | 39.00 | 39.70 | 00:00:00 | | 2002-05-13 | 54,000 | 39.05 | 40.10 | 38.75 | 40.10 | 00:00:00 | | 2002-05-14 | 59,100 | 40.20 | 41.55 | 39.75 | 40.55 | 00:00:00 | | 2002-05-15 | 65,700 | 41.25 | 41.75 | 40.15 | 40.75 | 00:00:00 | | 2002-05-16 | 66,300 | 41.00 | 41.55 | 40.40 | 41.00 | 00:00:00 | | 2002-05-17 | 42,400 | 41.25 | 41.65 | 40.60 | 40.60 | 00:00:00 | | 2002-05-20 | 45,800 | 40.20 | 40.65 | 39.10 | 39.50 | 00:00:00 | | 2002-05-21 | 45,600 | 39.50 | 39.95 | 38.90 | 39.60 | 00:00:00 | | 2002-05-22 | 40,600 | 39.70 | 39.70 | 38.55 | 38.95 | 00:00:00 | | 2002-05-23 | 33,900 | 39.00 | 39.20 | 38.50 | 38.50 | 00:00:00 | | 2002-05-24 | 24,200 | 39.30 | 39.35 | 38.35 | 38.75 | 00:00:00 | | 2002-05-27 | 20,500 | 38.70 | 38.90 | 38.20 | 38.25 | 00:00:00 | | 2002-05-28 | 0 | 38.25 | 38.25 | 38.25 | 38.25 | 00:00:00 | | 2002-05-29 | 36,900 | 38.30 | 38.75 | 37.50 | 37.60 | 00:00:00 | | 2002-05-30 | 39,400 | 37.65 | 37.90 | 36.50 | 37.10 | 00:00:00 | | 2002-05-31 | 64,800 | 37.10 | 39.50 | 37.10 | 39.50 | 00:00:00 | | 2002-06-03 | 50,400 | 38.50 | 38.80 | 37.60 | 37.85 | 00:00:00 | | 2002-06-04 | 58,500 | 37.00 | 37.00 | 35.00 | 35.00 | 00:00:00 | | 2002-06-05 | 48,300 | 36.35 | 36.90 | 36.15 | 36.30 | 00:00:00 | | 2002-06-06 | 38,100 | 36.65 | 36.85 | 35.50 | 36.00 | 00:00:00 | | 2002-06-07 | 58,000 | 35.00 | 35.00 | 34.00 | 34.65 | 00:00:00 | | 2002-06-10 | 27,900 | 35.50 | 36.45 | 35.40 | 36.25 | 00:00:00 | | 2002-06-11 | 42,600 | 36.10 | 37.20 | 35.25 | 36.95 | 00:00:00 | | 2002-06-12 | 41,800 | 35.55 | 36.35 | 35.35 | 36.00 | 00:00:00 | | 2002-06-13 | 33,100 | 36.45 | 36.75 | 34.10 | 35.00 | 00:00:00 | | 2002-06-14 | 45,300 | 34.75 | 34.75 | 33.35 | 34.00 | 00:00:00 | | 2002-06-17 | 34,200 | 34.50 | 34.85 | 33.95 | 34.80 | 00:00:00 | | 2002-06-18 | 24,200 | 35.10 | 35.45 | 34.15 | 34.15 | 00:00:00 | | 2002-06-19 | 46,100 | 33.55 | 33.60 | 32.70 | 33.20 | 00:00:00 | | 2002-06-20 | 38,000 | 32.65 | 32.95 | 31.30 | 31.30 | 00:00:00 | | 2002-06-21 | 46,700 | 31.35 | 32.30 | 30.80 | 31.70 | 00:00:00 | | 2002-06-24 | 31,800 | 31.75 | 31.85 | 30.05 | 30.20 | 00:00:00 | | 2002-06-25 | 40,900 | 30.90 | 31.40 | 30.00 | 30.00 | 00:00:00 | | 2002-06-26 | 79,200 | 27.40 | 28.95 | 27.20 | 28.30 | 00:00:00 | | 2002-06-27 | 91,700 | 29.30 | 29.50 | 28.14 | 28.14 | 00:00:00 | | 2002-06-28 | 182,100 | 29.90 | 30.40 | 29.10 | 29.52 | 00:00:00 | | 2002-07-01 | 89,000 | 29.50 | 29.65 | 28.70 | 28.72 | 00:00:00 | | 2002-07-02 | 113,900 | 28.30 | 28.39 | 27.05 | 27.20 | 00:00:00 | | 2002-07-03 | 144,400 | 27.10 | 27.39 | 25.50 | 25.85 | 00:00:00 | | 2002-07-04 | 106,800 | 26.55 | 26.65 | 25.00 | 25.00 | 00:00:00 | | 2002-07-05 | 238,400 | 25.49 | 25.90 | 25.15 | 25.69 | 00:00:00 | | 2002-07-08 | 119,400 | 25.50 | 25.70 | 24.91 | 25.00 | 00:00:00 | | 2002-07-09 | 118,500 | 24.80 | 25.50 | 24.10 | 24.83 | 00:00:00 | | 2002-07-10 | 107,800 | 24.30 | 25.40 | 24.00 | 24.84 | 00:00:00 | | 2002-07-11 | 84,900 | 24.00 | 24.69 | 23.80 | 23.80 | 00:00:00 | | 2002-07-12 | 97,600 | 24.65 | 24.65 | 22.89 | 23.40 | 00:00:00 | | 2002-07-15 | 86,500 | 23.06 | 23.34 | 22.30 | 22.36 | 00:00:00 | | 2002-07-16 | 113,700 | 22.85 | 23.40 | 21.56 | 23.19 | 00:00:00 | | 2002-07-17 | 163,800 | 24.42 | 24.85 | 22.23 | 24.53 | 00:00:00 | | 2002-07-18 | 170,100 | 24.35 | 25.75 | 24.35 | 24.64 | 00:00:00 | | 2002-07-19 | 116,300 | 23.95 | 24.10 | 23.25 | 23.25 | 00:00:00 | | 2002-07-22 | 96,200 | 22.81 | 22.90 | 22.25 | 22.35 | 00:00:00 | | 2002-07-23 | 101,100 | 22.50 | 22.85 | 22.00 | 22.24 | 00:00:00 | | 2002-07-24 | 109,800 | 21.98 | 21.98 | 20.96 | 21.75 | 00:00:00 | | 2002-07-25 | 159,600 | 22.50 | 22.60 | 20.82 | 20.87 | 00:00:00 | | 2002-07-26 | 180,700 | 20.60 | 20.68 | 19.98 | 20.15 | 00:00:00 | | 2002-07-29 | 133,300 | 20.60 | 21.23 | 20.00 | 21.21 | 00:00:00 | | 2002-07-30 | 134,600 | 21.55 | 22.30 | 21.01 | 22.00 | 00:00:00 | | 2002-07-31 | 227,900 | 22.15 | 23.37 | 21.49 | 21.86 | 00:00:00 | | 2002-08-01 | 74,200 | 22.15 | 22.48 | 21.12 | 21.12 | 00:00:00 | | 2002-08-02 | 90,100 | 20.87 | 21.20 | 20.30 | 20.33 | 00:00:00 | | 2002-08-05 | 74,400 | 20.60 | 21.97 | 20.15 | 21.97 | 00:00:00 | | 2002-08-06 | 113,300 | 21.40 | 22.60 | 20.65 | 22.34 | 00:00:00 | | 2002-08-07 | 84,700 | 22.34 | 22.90 | 21.60 | 21.65 | 00:00:00 | | 2002-08-08 | 56,500 | 22.35 | 22.50 | 22.00 | 22.20 | 00:00:00 | | 2002-08-09 | 73,300 | 22.36 | 22.65 | 21.71 | 22.47 | 00:00:00 | | 2002-08-12 | 42,100 | 22.20 | 22.68 | 22.00 | 22.30 | 00:00:00 | | 2002-08-13 | 64,600 | 22.62 | 23.62 | 22.41 | 23.57 | 00:00:00 | | 2002-08-14 | 64,500 | 22.51 | 23.50 | 22.51 | 23.40 | 00:00:00 | | 2002-08-15 | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 00:00:00 | | 2002-08-16 | 69,100 | 23.95 | 24.25 | 23.50 | 23.90 | 00:00:00 | | 2002-08-19 | 104,400 | 23.80 | 24.93 | 23.61 | 24.82 | 00:00:00 | | 2002-08-20 | 91,900 | 25.08 | 25.34 | 24.83 | 24.94 | 00:00:00 | | 2002-08-21 | 167,400 | 24.92 | 25.78 | 23.55 | 24.35 | 00:00:00 | | 2002-08-22 | 134,500 | 25.15 | 25.30 | 24.55 | 24.94 | 00:00:00 | | 2002-08-23 | 0 | 24.94 | 24.94 | 24.94 | 24.94 | 00:00:00 | | 2002-08-26 | 0 | 24.94 | 24.94 | 24.94 | 24.94 | 00:00:00 | | 2002-08-27 | 0 | 24.94 | 24.94 | 24.94 | 24.94 | 00:00:00 | | 2002-08-28 | 0 | 24.94 | 24.94 | 24.94 | 24.94 | 00:00:00 | | 2002-08-29 | 255,000 | 23.52 | 25.00 | 22.87 | 25.00 | 00:00:00 | | 2002-08-30 | 115,000 | 24.87 | 25.19 | 23.15 | 23.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
