|
 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 | | 2002-08-30 | 115,000 | 24.87 | 25.19 | 23.15 | 23.15 | 00:00:00 | | 2002-09-02 | 51,700 | 23.40 | 23.40 | 22.70 | 22.89 | 00:00:00 | | 2002-09-03 | 82,900 | 22.83 | 22.83 | 21.60 | 21.60 | 00:00:00 | | 2002-09-04 | 74,800 | 21.10 | 22.40 | 21.10 | 21.90 | 00:00:00 | | 2002-09-05 | 74,700 | 22.29 | 22.38 | 21.10 | 21.45 | 00:00:00 | | 2002-09-06 | 49,300 | 21.48 | 22.15 | 21.20 | 22.10 | 00:00:00 | | 2002-09-09 | 45,500 | 21.82 | 21.99 | 20.85 | 20.95 | 00:00:00 | | 2002-09-10 | 76,200 | 21.29 | 21.60 | 21.04 | 21.21 | 00:00:00 | | 2002-09-11 | 118,700 | 21.27 | 21.60 | 20.84 | 21.26 | 00:00:00 | | 2002-09-12 | 80,100 | 20.81 | 20.91 | 20.35 | 20.37 | 00:00:00 | | 2002-09-13 | 95,400 | 20.31 | 20.49 | 19.50 | 19.86 | 00:00:00 | | 2002-09-16 | 66,500 | 19.86 | 20.15 | 19.04 | 19.10 | 00:00:00 | | 2002-09-17 | 83,100 | 20.00 | 20.00 | 18.55 | 18.73 | 00:00:00 | | 2002-09-18 | 97,100 | 18.50 | 18.50 | 17.81 | 17.89 | 00:00:00 | | 2002-09-19 | 76,200 | 18.00 | 18.50 | 17.70 | 18.10 | 00:00:00 | | 2002-09-20 | 107,900 | 17.71 | 18.25 | 17.36 | 17.43 | 00:00:00 | | 2002-09-23 | 94,900 | 17.50 | 17.70 | 16.20 | 16.30 | 00:00:00 | | 2002-09-24 | 203,700 | 16.44 | 16.44 | 15.00 | 15.30 | 00:00:00 | | 2002-09-25 | 254,400 | 14.99 | 15.40 | 14.80 | 15.03 | 00:00:00 | | 2002-09-26 | 187,400 | 15.45 | 15.60 | 15.22 | 15.32 | 00:00:00 | | 2002-09-27 | 126,700 | 15.00 | 15.29 | 14.69 | 14.85 | 00:00:00 | | 2002-09-30 | 129,600 | 14.10 | 14.23 | 13.20 | 13.50 | 00:00:00 | | 2002-10-01 | 154,700 | 13.79 | 13.79 | 13.31 | 13.57 | 00:00:00 | | 2002-10-02 | 128,700 | 13.97 | 14.10 | 13.51 | 13.77 | 00:00:00 | | 2002-10-03 | 95,600 | 13.21 | 13.48 | 13.20 | 13.35 | 00:00:00 | | 2002-10-04 | 100,600 | 13.25 | 13.33 | 12.40 | 12.60 | 00:00:00 | | 2002-10-07 | 102,000 | 12.06 | 12.20 | 11.90 | 12.13 | 00:00:00 | | 2002-10-08 | 354,800 | 13.53 | 13.90 | 12.17 | 13.25 | 00:00:00 | | 2002-10-09 | 518,500 | 13.51 | 14.68 | 13.51 | 14.94 | 00:00:00 | | 2002-10-10 | 437,000 | 17.48 | 17.71 | 15.00 | 17.71 | 00:00:00 | | 2002-10-11 | 1,039,200 | 16.80 | 19.74 | 16.81 | 16.81 | 00:00:00 | | 2002-10-14 | 310,200 | 16.78 | 17.21 | 16.03 | 16.63 | 00:00:00 | | 2002-10-15 | 498,400 | 17.30 | 18.48 | 17.30 | 18.20 | 00:00:00 | | 2002-10-16 | 515,500 | 19.40 | 19.40 | 16.50 | 19.40 | 00:00:00 | | 2002-10-17 | 709,300 | 20.00 | 21.60 | 19.50 | 20.85 | 00:00:00 | | 2002-10-18 | 432,600 | 21.70 | 21.79 | 20.41 | 21.32 | 00:00:00 | | 2002-10-21 | 279,000 | 21.20 | 21.65 | 20.62 | 21.11 | 00:00:00 | | 2002-10-22 | 280,300 | 21.00 | 21.59 | 19.85 | 20.11 | 00:00:00 | | 2002-10-23 | 160,700 | 20.50 | 20.95 | 19.65 | 19.66 | 00:00:00 | | 2002-10-24 | 499,400 | 20.61 | 21.70 | 20.10 | 21.64 | 00:00:00 | | 2002-10-25 | 804,600 | 23.18 | 23.59 | 21.00 | 22.50 | 00:00:00 | | 2002-10-28 | 538,100 | 21.44 | 23.86 | 21.15 | 22.00 | 00:00:00 | | 2002-10-29 | 431,800 | 21.51 | 23.20 | 21.40 | 21.60 | 00:00:00 | | 2002-10-30 | 343,900 | 22.48 | 22.48 | 21.32 | 21.85 | 00:00:00 | | 2002-10-31 | 230,800 | 21.85 | 22.14 | 21.40 | 21.50 | 00:00:00 | | 2002-11-01 | 66,800 | 21.55 | 21.58 | 20.80 | 21.19 | 00:00:00 | | 2002-11-04 | 267,800 | 21.97 | 21.99 | 21.60 | 21.76 | 00:00:00 | | 2002-11-05 | 296,000 | 21.95 | 22.10 | 21.04 | 21.52 | 00:00:00 | | 2002-11-06 | 180,800 | 21.76 | 21.89 | 20.92 | 21.10 | 00:00:00 | | 2002-11-07 | 186,300 | 21.34 | 21.39 | 19.60 | 19.66 | 00:00:00 | | 2002-11-08 | 186,200 | 19.10 | 19.48 | 18.50 | 19.09 | 00:00:00 | | 2002-11-11 | 120,500 | 18.45 | 18.55 | 18.01 | 18.15 | 00:00:00 | | 2002-11-12 | 314,400 | 17.95 | 19.65 | 17.95 | 19.55 | 00:00:00 | | 2002-11-13 | 368,600 | 19.77 | 20.10 | 18.80 | 20.10 | 00:00:00 | | 2002-11-14 | 638,400 | 20.40 | 21.20 | 19.66 | 20.64 | 00:00:00 | | 2002-11-15 | 293,400 | 21.00 | 21.15 | 19.98 | 20.35 | 00:00:00 | | 2002-11-18 | 261,300 | 20.70 | 21.00 | 20.32 | 20.60 | 00:00:00 | | 2002-11-19 | 138,700 | 20.40 | 20.60 | 20.12 | 20.44 | 00:00:00 | | 2002-11-20 | 188,100 | 20.50 | 20.55 | 19.98 | 20.40 | 00:00:00 | | 2002-11-21 | 355,100 | 21.00 | 21.45 | 20.51 | 21.05 | 00:00:00 | | 2002-11-22 | 311,100 | 21.15 | 21.40 | 20.75 | 21.09 | 00:00:00 | | 2002-11-25 | 842,000 | 23.60 | 23.61 | 21.22 | 23.61 | 00:00:00 | | 2002-11-26 | 1,158,000 | 23.59 | 25.28 | 22.81 | 24.25 | 00:00:00 | | 2002-11-27 | 1,346,700 | 23.65 | 25.96 | 23.52 | 25.80 | 00:00:00 | | 2002-11-28 | 1,387,300 | 26.20 | 28.43 | 25.83 | 28.36 | 00:00:00 | | 2002-11-29 | 2,694,400 | 33.24 | 33.55 | 29.05 | 32.20 | 00:00:00 | | 2002-12-02 | 1,915,100 | 29.70 | 35.25 | 29.70 | 29.70 | 00:00:00 | | 2002-12-03 | 1,570,400 | 29.10 | 32.30 | 28.10 | 28.20 | 00:00:00 | | 2002-12-04 | 1,535,500 | 27.23 | 28.73 | 26.55 | 28.62 | 00:00:00 | | 2002-12-05 | 1,702,700 | 29.71 | 31.04 | 28.80 | 28.80 | 00:00:00 | | 2002-12-06 | 1,138,200 | 29.60 | 30.10 | 27.79 | 29.75 | 00:00:00 | | 2002-12-09 | 1,002,600 | 30.01 | 30.39 | 28.41 | 28.70 | 00:00:00 | | 2002-12-10 | 698,100 | 28.79 | 29.98 | 28.70 | 29.15 | 00:00:00 | | 2002-12-11 | 658,400 | 29.69 | 29.69 | 27.76 | 28.60 | 00:00:00 | | 2002-12-12 | 569,100 | 28.38 | 28.38 | 27.32 | 27.46 | 00:00:00 | | 2002-12-13 | 523,800 | 27.24 | 27.29 | 26.35 | 26.39 | 00:00:00 | | 2002-12-16 | 951,500 | 28.72 | 29.39 | 25.76 | 29.39 | 00:00:00 | | 2002-12-17 | 1,474,000 | 29.70 | 30.44 | 28.57 | 29.08 | 00:00:00 | | 2002-12-18 | 690,500 | 28.60 | 28.76 | 26.90 | 27.09 | 00:00:00 | | 2002-12-19 | 999,700 | 27.54 | 28.49 | 26.35 | 27.90 | 00:00:00 | | 2002-12-20 | 563,100 | 27.71 | 28.47 | 27.30 | 28.47 | 00:00:00 | | 2002-12-23 | 220,600 | 28.21 | 28.50 | 27.45 | 27.50 | 00:00:00 | | 2002-12-24 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2002-12-25 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2002-12-26 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2002-12-27 | 416,400 | 27.07 | 28.67 | 26.60 | 28.25 | 00:00:00 | | 2002-12-30 | 243,400 | 28.00 | 28.31 | 27.16 | 27.30 | 00:00:00 | | 2002-12-31 | 0 | 27.30 | 27.30 | 27.30 | 27.30 | 00:00:00 | | 2003-01-01 | 0 | 27.30 | 27.30 | 27.30 | 27.30 | 00:00:00 | | 2003-01-02 | 368,400 | 27.65 | 28.65 | 27.35 | 28.65 | 00:00:00 | | 2003-01-03 | 397,000 | 28.80 | 29.00 | 28.00 | 28.14 | 00:00:00 | | 2003-01-06 | 161,000 | 28.50 | 28.60 | 27.74 | 28.28 | 00:00:00 | | 2003-01-07 | 230,900 | 28.48 | 28.48 | 27.62 | 27.80 | 00:00:00 | | 2003-01-08 | 157,000 | 27.52 | 27.75 | 27.10 | 27.17 | 00:00:00 | | 2003-01-09 | 665,900 | 30.00 | 30.00 | 26.45 | 30.00 | 00:00:00 | | 2003-01-10 | 2,319,700 | 30.74 | 31.44 | 29.62 | 30.74 | 00:00:00 | | 2003-01-13 | 1,662,100 | 31.25 | 32.55 | 31.06 | 31.67 | 00:00:00 | | 2003-01-14 | 859,100 | 31.98 | 32.20 | 31.12 | 31.65 | 00:00:00 | | 2003-01-15 | 544,900 | 31.95 | 32.05 | 31.10 | 31.22 | 00:00:00 | | 2003-01-16 | 606,700 | 30.88 | 31.65 | 30.12 | 30.90 | 00:00:00 | | 2003-01-17 | 565,500 | 30.10 | 30.42 | 28.77 | 28.77 | 00:00:00 | | 2003-01-20 | 390,200 | 29.20 | 29.78 | 28.42 | 28.43 | 00:00:00 | | 2003-01-21 | 559,500 | 29.40 | 29.65 | 28.80 | 29.08 | 00:00:00 | | 2003-01-22 | 408,300 | 29.02 | 29.35 | 28.18 | 28.60 | 00:00:00 | | 2003-01-23 | 409,900 | 29.50 | 29.60 | 28.70 | 28.71 | 00:00:00 | | 2003-01-24 | 399,200 | 28.99 | 29.43 | 28.10 | 28.59 | 00:00:00 | | 2003-01-27 | 384,500 | 28.00 | 28.64 | 27.48 | 28.24 | 00:00:00 | | 2003-01-28 | 307,800 | 28.70 | 28.80 | 28.03 | 28.60 | 00:00:00 | | 2003-01-29 | 326,800 | 28.00 | 28.40 | 27.51 | 28.10 | 00:00:00 | | 2003-01-30 | 271,800 | 28.44 | 28.60 | 28.00 | 28.00 | 00:00:00 | | 2003-01-31 | 179,200 | 27.51 | 28.00 | 27.41 | 27.80 | 00:00:00 | | 2003-02-03 | 164,700 | 28.20 | 28.27 | 27.76 | 27.97 | 00:00:00 | | 2003-02-04 | 234,700 | 27.63 | 27.70 | 26.65 | 26.72 | 00:00:00 | | 2003-02-05 | 204,300 | 26.64 | 27.28 | 26.35 | 27.18 | 00:00:00 | | 2003-02-06 | 153,800 | 26.95 | 27.09 | 26.50 | 26.89 | 00:00:00 | | 2003-02-07 | 190,600 | 26.70 | 27.03 | 26.38 | 26.48 | 00:00:00 | | 2003-02-10 | 258,000 | 26.25 | 26.40 | 24.94 | 25.16 | 00:00:00 | | 2003-02-11 | 651,800 | 25.60 | 27.60 | 25.20 | 27.20 | 00:00:00 | | 2003-02-12 | 310,800 | 26.65 | 27.45 | 26.46 | 26.56 | 00:00:00 | | 2003-02-13 | 1,016,300 | 28.35 | 28.65 | 26.06 | 28.10 | 00:00:00 | | 2003-02-14 | 689,100 | 28.50 | 29.39 | 27.45 | 27.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
