|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-02-14 | 689,100 | 28.50 | 29.39 | 27.45 | 27.90 | 00:00:00 | | 2003-02-17 | 319,900 | 28.75 | 29.00 | 28.12 | 28.45 | 00:00:00 | | 2003-02-18 | 337,800 | 28.35 | 28.84 | 28.05 | 28.46 | 00:00:00 | | 2003-02-19 | 231,100 | 28.35 | 28.49 | 27.37 | 27.60 | 00:00:00 | | 2003-02-20 | 181,800 | 27.45 | 27.79 | 26.82 | 27.27 | 00:00:00 | | 2003-02-21 | 213,800 | 26.82 | 27.44 | 26.60 | 27.33 | 00:00:00 | | 2003-02-24 | 129,700 | 27.40 | 27.48 | 26.75 | 27.05 | 00:00:00 | | 2003-02-25 | 485,300 | 26.51 | 28.31 | 26.50 | 27.70 | 00:00:00 | | 2003-02-26 | 258,100 | 28.20 | 28.40 | 27.16 | 27.35 | 00:00:00 | | 2003-02-27 | 310,400 | 27.21 | 27.60 | 26.66 | 26.95 | 00:00:00 | | 2003-02-28 | 317,000 | 27.00 | 27.09 | 26.48 | 26.50 | 00:00:00 | | 2003-03-03 | 193,500 | 27.00 | 27.14 | 26.55 | 26.70 | 00:00:00 | | 2003-03-04 | 247,400 | 26.51 | 26.51 | 25.52 | 25.65 | 00:00:00 | | 2003-03-05 | 137,700 | 25.50 | 25.78 | 25.27 | 25.33 | 00:00:00 | | 2003-03-06 | 197,000 | 25.43 | 25.63 | 25.24 | 25.54 | 00:00:00 | | 2003-03-07 | 269,800 | 25.05 | 25.10 | 23.75 | 24.18 | 00:00:00 | | 2003-03-10 | 387,800 | 24.34 | 24.34 | 22.10 | 22.30 | 00:00:00 | | 2003-03-11 | 861,600 | 22.98 | 23.50 | 20.61 | 22.29 | 00:00:00 | | 2003-03-12 | 326,500 | 23.00 | 23.20 | 21.60 | 21.60 | 00:00:00 | | 2003-03-13 | 235,800 | 22.35 | 22.95 | 21.85 | 22.59 | 00:00:00 | | 2003-03-14 | 510,100 | 23.00 | 24.00 | 22.89 | 23.80 | 00:00:00 | | 2003-03-17 | 455,300 | 24.70 | 24.76 | 22.20 | 24.35 | 00:00:00 | | 2003-03-18 | 800,600 | 24.55 | 25.29 | 23.47 | 23.80 | 00:00:00 | | 2003-03-19 | 398,500 | 23.82 | 24.95 | 23.65 | 24.21 | 00:00:00 | | 2003-03-20 | 321,200 | 24.30 | 25.23 | 24.05 | 24.30 | 00:00:00 | | 2003-03-21 | 388,200 | 25.00 | 25.47 | 24.76 | 25.04 | 00:00:00 | | 2003-03-24 | 355,600 | 24.75 | 24.89 | 23.88 | 23.95 | 00:00:00 | | 2003-03-25 | 328,200 | 23.50 | 24.45 | 23.15 | 24.38 | 00:00:00 | | 2003-03-26 | 203,900 | 24.40 | 24.68 | 24.12 | 24.21 | 00:00:00 | | 2003-03-27 | 149,700 | 24.16 | 24.35 | 23.85 | 24.00 | 00:00:00 | | 2003-03-28 | 91,000 | 23.94 | 24.10 | 23.68 | 23.74 | 00:00:00 | | 2003-03-31 | 242,900 | 23.00 | 23.10 | 22.45 | 22.85 | 00:00:00 | | 2003-04-01 | 150,100 | 22.65 | 23.05 | 22.50 | 22.70 | 00:00:00 | | 2003-04-02 | 388,900 | 23.05 | 23.80 | 23.05 | 23.70 | 00:00:00 | | 2003-04-03 | 402,000 | 23.90 | 24.66 | 23.74 | 24.21 | 00:00:00 | | 2003-04-04 | 214,700 | 24.56 | 24.85 | 24.04 | 24.18 | 00:00:00 | | 2003-04-07 | 1,049,600 | 26.70 | 27.09 | 25.62 | 26.70 | 00:00:00 | | 2003-04-08 | 823,500 | 26.11 | 27.48 | 25.95 | 26.99 | 00:00:00 | | 2003-04-09 | 539,800 | 26.70 | 27.25 | 26.31 | 26.82 | 00:00:00 | | 2003-04-10 | 227,400 | 26.41 | 26.77 | 26.28 | 26.29 | 00:00:00 | | 2003-04-11 | 200,300 | 26.55 | 26.98 | 26.47 | 26.62 | 00:00:00 | | 2003-04-14 | 175,700 | 26.70 | 27.02 | 26.40 | 26.85 | 00:00:00 | | 2003-04-15 | 524,200 | 26.95 | 27.18 | 26.02 | 26.18 | 00:00:00 | | 2003-04-16 | 460,000 | 26.77 | 26.90 | 25.55 | 25.55 | 00:00:00 | | 2003-04-17 | 614,200 | 25.50 | 25.61 | 24.95 | 25.20 | 00:00:00 | | 2003-04-18 | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 00:00:00 | | 2003-04-21 | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 00:00:00 | | 2003-04-22 | 352,700 | 25.10 | 25.36 | 24.65 | 24.65 | 00:00:00 | | 2003-04-23 | 436,800 | 25.34 | 25.40 | 24.88 | 24.88 | 00:00:00 | | 2003-04-24 | 473,000 | 25.31 | 25.74 | 24.70 | 25.20 | 00:00:00 | | 2003-04-25 | 95,900 | 25.26 | 25.39 | 24.76 | 24.76 | 00:00:00 | | 2003-04-28 | 364,700 | 24.60 | 24.99 | 24.36 | 24.99 | 00:00:00 | | 2003-04-29 | 505,800 | 25.15 | 25.85 | 25.12 | 25.60 | 00:00:00 | | 2003-04-30 | 495,100 | 25.60 | 26.17 | 25.56 | 25.82 | 00:00:00 | | 2003-05-01 | 0 | 25.82 | 25.82 | 25.82 | 25.82 | 00:00:00 | | 2003-05-02 | 173,500 | 26.00 | 26.12 | 25.54 | 26.03 | 00:00:00 | | 2003-05-05 | 222,100 | 26.39 | 26.44 | 25.83 | 25.85 | 00:00:00 | | 2003-05-06 | 353,300 | 26.00 | 26.54 | 25.71 | 26.50 | 00:00:00 | | 2003-05-07 | 216,700 | 26.50 | 26.55 | 26.11 | 26.50 | 00:00:00 | | 2003-05-08 | 262,500 | 26.50 | 26.68 | 25.90 | 26.00 | 00:00:00 | | 2003-05-09 | 156,500 | 26.11 | 26.36 | 25.85 | 25.90 | 00:00:00 | | 2003-05-12 | 136,700 | 26.21 | 26.21 | 25.70 | 25.80 | 00:00:00 | | 2003-05-13 | 219,100 | 25.90 | 25.95 | 25.08 | 25.20 | 00:00:00 | | 2003-05-14 | 199,200 | 25.31 | 25.99 | 25.31 | 25.84 | 00:00:00 | | 2003-05-15 | 223,600 | 26.00 | 26.18 | 25.40 | 25.70 | 00:00:00 | | 2003-05-16 | 171,600 | 25.70 | 25.98 | 25.66 | 25.80 | 00:00:00 | | 2003-05-19 | 116,400 | 25.56 | 25.56 | 25.00 | 25.10 | 00:00:00 | | 2003-05-20 | 316,800 | 25.00 | 25.28 | 24.28 | 24.30 | 00:00:00 | | 2003-05-21 | 401,400 | 24.30 | 24.44 | 23.40 | 23.60 | 00:00:00 | | 2003-05-22 | 231,100 | 23.60 | 24.20 | 23.60 | 24.08 | 00:00:00 | | 2003-05-23 | 238,400 | 24.28 | 24.39 | 23.59 | 23.71 | 00:00:00 | | 2003-05-26 | 180,400 | 23.69 | 24.06 | 23.38 | 23.64 | 00:00:00 | | 2003-05-27 | 312,200 | 23.50 | 24.05 | 22.93 | 24.05 | 00:00:00 | | 2003-05-28 | 435,400 | 24.30 | 24.43 | 23.95 | 24.01 | 00:00:00 | | 2003-05-29 | 209,200 | 23.99 | 24.18 | 23.72 | 24.00 | 00:00:00 | | 2003-05-30 | 746,500 | 24.00 | 25.58 | 23.85 | 25.10 | 00:00:00 | | 2003-06-02 | 595,300 | 25.38 | 27.15 | 25.09 | 26.89 | 00:00:00 | | 2003-06-03 | 801,100 | 26.40 | 26.85 | 25.74 | 26.74 | 00:00:00 | | 2003-06-04 | 868,200 | 26.89 | 27.33 | 26.35 | 27.08 | 00:00:00 | | 2003-06-05 | 539,700 | 27.38 | 27.49 | 26.45 | 26.55 | 00:00:00 | | 2003-06-06 | 493,700 | 26.90 | 27.28 | 26.70 | 27.00 | 00:00:00 | | 2003-06-09 | 208,200 | 26.54 | 27.09 | 26.06 | 26.47 | 00:00:00 | | 2003-06-10 | 180,300 | 26.06 | 26.95 | 26.06 | 26.40 | 00:00:00 | | 2003-06-11 | 165,700 | 26.50 | 26.75 | 26.20 | 26.42 | 00:00:00 | | 2003-06-12 | 259,800 | 26.36 | 26.67 | 25.80 | 25.80 | 00:00:00 | | 2003-06-13 | 196,800 | 25.73 | 25.99 | 25.45 | 25.46 | 00:00:00 | | 2003-06-16 | 204,200 | 25.31 | 25.95 | 25.24 | 25.95 | 00:00:00 | | 2003-06-17 | 249,800 | 26.49 | 26.64 | 26.22 | 26.50 | 00:00:00 | | 2003-06-18 | 165,300 | 26.48 | 26.66 | 26.22 | 26.56 | 00:00:00 | | 2003-06-19 | 92,600 | 26.62 | 26.67 | 26.01 | 26.10 | 00:00:00 | | 2003-06-20 | 87,000 | 26.20 | 26.37 | 25.94 | 25.95 | 00:00:00 | | 2003-06-23 | 67,400 | 26.09 | 26.20 | 25.79 | 25.97 | 00:00:00 | | 2003-06-24 | 99,700 | 25.80 | 26.06 | 25.50 | 25.50 | 00:00:00 | | 2003-06-25 | 68,100 | 25.56 | 26.05 | 25.50 | 25.65 | 00:00:00 | | 2003-06-26 | 431,000 | 25.73 | 27.11 | 25.38 | 26.86 | 00:00:00 | | 2003-06-27 | 508,200 | 27.08 | 27.44 | 26.95 | 27.25 | 00:00:00 | | 2003-06-30 | 148,200 | 26.93 | 27.19 | 26.50 | 26.55 | 00:00:00 | | 2003-07-01 | 116,200 | 26.74 | 26.74 | 25.90 | 26.05 | 00:00:00 | | 2003-07-02 | 211,100 | 26.35 | 27.00 | 26.31 | 26.99 | 00:00:00 | | 2003-07-03 | 1,145,800 | 27.07 | 29.28 | 27.07 | 29.28 | 00:00:00 | | 2003-07-04 | 1,075,700 | 29.28 | 30.08 | 28.50 | 28.50 | 00:00:00 | | 2003-07-07 | 587,700 | 29.00 | 29.40 | 28.82 | 29.27 | 00:00:00 | | 2003-07-08 | 936,200 | 29.95 | 30.15 | 28.63 | 28.63 | 00:00:00 | | 2003-07-09 | 377,300 | 28.99 | 29.21 | 28.65 | 29.00 | 00:00:00 | | 2003-07-10 | 220,800 | 28.76 | 28.85 | 28.15 | 28.20 | 00:00:00 | | 2003-07-11 | 312,000 | 28.01 | 29.15 | 27.70 | 28.21 | 00:00:00 | | 2003-07-14 | 448,400 | 28.64 | 29.46 | 28.50 | 29.40 | 00:00:00 | | 2003-07-15 | 320,600 | 29.24 | 29.60 | 28.97 | 29.00 | 00:00:00 | | 2003-07-16 | 388,300 | 29.12 | 29.57 | 28.99 | 29.49 | 00:00:00 | | 2003-07-17 | 329,300 | 29.15 | 29.82 | 28.90 | 29.35 | 00:00:00 | | 2003-07-18 | 121,700 | 29.20 | 29.48 | 29.20 | 29.36 | 00:00:00 | | 2003-07-21 | 154,600 | 29.53 | 29.55 | 28.70 | 28.80 | 00:00:00 | | 2003-07-22 | 152,200 | 28.63 | 29.00 | 28.63 | 28.77 | 00:00:00 | | 2003-07-23 | 240,400 | 29.26 | 29.38 | 28.80 | 29.35 | 00:00:00 | | 2003-07-24 | 174,600 | 29.10 | 29.40 | 29.10 | 29.32 | 00:00:00 | | 2003-07-25 | 122,000 | 29.15 | 29.37 | 29.01 | 29.37 | 00:00:00 | | 2003-07-28 | 291,800 | 29.55 | 29.91 | 29.50 | 29.74 | 00:00:00 | | 2003-07-29 | 873,400 | 29.95 | 30.65 | 29.50 | 29.50 | 00:00:00 | | 2003-07-30 | 280,600 | 29.90 | 30.22 | 29.73 | 29.87 | 00:00:00 | | 2003-07-31 | 245,400 | 30.07 | 30.27 | 29.83 | 30.10 | 00:00:00 | | 2003-08-01 | 123,600 | 30.04 | 30.19 | 29.90 | 30.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
