|
 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 | | 2003-08-01 | 123,600 | 30.04 | 30.19 | 29.90 | 30.12 | 00:00:00 | | 2003-08-04 | 114,600 | 29.86 | 30.16 | 29.75 | 29.75 | 00:00:00 | | 2003-08-05 | 55,000 | 29.95 | 30.12 | 29.79 | 29.87 | 00:00:00 | | 2003-08-06 | 150,000 | 29.65 | 29.70 | 29.21 | 29.22 | 00:00:00 | | 2003-08-07 | 89,600 | 29.20 | 29.48 | 29.18 | 29.36 | 00:00:00 | | 2003-08-08 | 104,700 | 29.32 | 29.44 | 29.13 | 29.32 | 00:00:00 | | 2003-08-11 | 57,700 | 29.25 | 29.39 | 28.86 | 28.97 | 00:00:00 | | 2003-08-12 | 47,100 | 29.04 | 29.37 | 29.03 | 29.37 | 00:00:00 | | 2003-08-13 | 106,900 | 29.35 | 29.70 | 29.10 | 29.12 | 00:00:00 | | 2003-08-14 | 49,200 | 29.30 | 29.60 | 29.20 | 29.60 | 00:00:00 | | 2003-08-15 | 0 | 29.60 | 29.60 | 29.60 | 29.60 | 00:00:00 | | 2003-08-18 | 167,000 | 29.70 | 30.25 | 29.70 | 30.02 | 00:00:00 | | 2003-08-19 | 260,400 | 30.20 | 30.41 | 29.90 | 30.10 | 00:00:00 | | 2003-08-20 | 578,000 | 30.20 | 31.40 | 29.84 | 31.15 | 00:00:00 | | 2003-08-21 | 481,100 | 31.35 | 31.99 | 31.32 | 31.69 | 00:00:00 | | 2003-08-22 | 321,400 | 31.79 | 32.10 | 31.31 | 31.55 | 00:00:00 | | 2003-08-25 | 149,800 | 31.30 | 31.45 | 31.10 | 31.20 | 00:00:00 | | 2003-08-26 | 252,400 | 31.49 | 31.95 | 31.22 | 31.52 | 00:00:00 | | 2003-08-27 | 123,800 | 31.83 | 31.90 | 31.51 | 31.55 | 00:00:00 | | 2003-08-28 | 409,900 | 31.60 | 32.48 | 31.54 | 32.16 | 00:00:00 | | 2003-08-29 | 717,000 | 32.50 | 33.17 | 31.64 | 32.40 | 00:00:00 | | 2003-09-01 | 418,900 | 32.49 | 33.41 | 32.49 | 33.20 | 00:00:00 | | 2003-09-02 | 551,000 | 33.32 | 34.13 | 33.11 | 33.70 | 00:00:00 | | 2003-09-03 | 681,600 | 34.00 | 34.53 | 33.84 | 34.43 | 00:00:00 | | 2003-09-04 | 485,900 | 34.18 | 34.76 | 33.81 | 34.15 | 00:00:00 | | 2003-09-05 | 260,900 | 34.00 | 34.20 | 33.30 | 33.47 | 00:00:00 | | 2003-09-08 | 485,000 | 33.46 | 33.56 | 32.90 | 32.94 | 00:00:00 | | 2003-09-09 | 307,700 | 33.50 | 33.70 | 32.37 | 32.65 | 00:00:00 | | 2003-09-10 | 322,600 | 32.55 | 33.00 | 32.05 | 33.00 | 00:00:00 | | 2003-09-11 | 282,500 | 32.47 | 33.70 | 32.46 | 33.31 | 00:00:00 | | 2003-09-12 | 279,200 | 33.65 | 34.10 | 33.12 | 33.90 | 00:00:00 | | 2003-09-15 | 131,300 | 34.00 | 34.06 | 33.27 | 33.50 | 00:00:00 | | 2003-09-16 | 122,500 | 33.31 | 33.88 | 33.31 | 33.61 | 00:00:00 | | 2003-09-17 | 145,600 | 33.98 | 33.99 | 33.53 | 33.56 | 00:00:00 | | 2003-09-18 | 182,500 | 33.50 | 34.25 | 33.45 | 34.15 | 00:00:00 | | 2003-09-19 | 190,400 | 34.17 | 34.40 | 33.80 | 34.10 | 00:00:00 | | 2003-09-22 | 225,500 | 33.80 | 33.94 | 32.73 | 32.90 | 00:00:00 | | 2003-09-23 | 170,300 | 33.14 | 33.34 | 32.81 | 33.20 | 00:00:00 | | 2003-09-24 | 134,100 | 33.47 | 33.71 | 33.20 | 33.60 | 00:00:00 | | 2003-09-25 | 151,000 | 32.85 | 33.16 | 32.56 | 32.74 | 00:00:00 | | 2003-09-26 | 131,400 | 32.74 | 33.17 | 32.16 | 32.79 | 00:00:00 | | 2003-09-29 | 191,900 | 32.98 | 33.69 | 32.57 | 33.15 | 00:00:00 | | 2003-09-30 | 156,700 | 33.60 | 33.60 | 32.21 | 33.57 | 00:00:00 | | 2003-10-01 | 156,900 | 33.47 | 33.47 | 32.83 | 32.85 | 00:00:00 | | 2003-10-02 | 163,800 | 33.25 | 33.50 | 33.12 | 33.50 | 00:00:00 | | 2003-10-03 | 280,000 | 33.48 | 33.95 | 33.23 | 33.77 | 00:00:00 | | 2003-10-06 | 263,800 | 33.95 | 34.35 | 33.75 | 34.20 | 00:00:00 | | 2003-10-07 | 1,024,700 | 34.28 | 36.00 | 34.28 | 34.92 | 00:00:00 | | 2003-10-08 | 673,100 | 35.49 | 35.70 | 34.53 | 34.68 | 00:00:00 | | 2003-10-09 | 350,100 | 34.80 | 35.18 | 34.50 | 35.18 | 00:00:00 | | 2003-10-10 | 363,400 | 35.00 | 35.50 | 34.88 | 35.23 | 00:00:00 | | 2003-10-13 | 798,100 | 35.35 | 36.41 | 35.25 | 36.25 | 00:00:00 | | 2003-10-14 | 277,100 | 36.50 | 36.59 | 36.00 | 36.00 | 00:00:00 | | 2003-10-15 | 325,700 | 36.20 | 36.90 | 36.07 | 36.59 | 00:00:00 | | 2003-10-16 | 547,700 | 36.84 | 37.14 | 36.02 | 36.20 | 00:00:00 | | 2003-10-17 | 174,700 | 36.39 | 36.70 | 36.12 | 36.20 | 00:00:00 | | 2003-10-20 | 128,600 | 36.38 | 36.50 | 35.85 | 36.31 | 00:00:00 | | 2003-10-21 | 525,300 | 36.56 | 37.81 | 36.56 | 37.55 | 00:00:00 | | 2003-10-22 | 337,000 | 37.86 | 37.86 | 36.65 | 36.80 | 00:00:00 | | 2003-10-23 | 475,400 | 35.87 | 36.50 | 35.30 | 36.50 | 00:00:00 | | 2003-10-24 | 170,700 | 36.55 | 37.09 | 36.27 | 36.88 | 00:00:00 | | 2003-10-27 | 212,500 | 36.89 | 37.45 | 36.89 | 37.26 | 00:00:00 | | 2003-10-28 | 350,200 | 37.55 | 38.41 | 37.33 | 38.30 | 00:00:00 | | 2003-10-29 | 606,300 | 38.76 | 39.90 | 38.50 | 39.87 | 00:00:00 | | 2003-10-30 | 717,400 | 39.97 | 40.38 | 39.05 | 39.45 | 00:00:00 | | 2003-10-31 | 453,400 | 39.11 | 40.26 | 39.11 | 40.00 | 00:00:00 | | 2003-11-03 | 598,100 | 40.43 | 41.35 | 40.43 | 40.98 | 00:00:00 | | 2003-11-04 | 542,800 | 41.50 | 41.76 | 40.41 | 41.44 | 00:00:00 | | 2003-11-05 | 295,900 | 41.10 | 41.34 | 40.80 | 40.92 | 00:00:00 | | 2003-11-06 | 595,800 | 40.90 | 42.20 | 40.90 | 42.20 | 00:00:00 | | 2003-11-07 | 951,100 | 42.49 | 43.46 | 42.49 | 43.02 | 00:00:00 | | 2003-11-10 | 455,700 | 42.96 | 43.28 | 42.52 | 42.70 | 00:00:00 | | 2003-11-11 | 714,600 | 42.20 | 42.36 | 40.90 | 42.10 | 00:00:00 | | 2003-11-12 | 596,400 | 42.30 | 43.34 | 42.30 | 43.30 | 00:00:00 | | 2003-11-13 | 2,183,100 | 44.80 | 47.10 | 44.20 | 46.10 | 00:00:00 | | 2003-11-14 | 1,556,500 | 46.33 | 47.79 | 45.01 | 45.01 | 00:00:00 | | 2003-11-17 | 717,400 | 44.40 | 44.70 | 44.00 | 44.43 | 00:00:00 | | 2003-11-18 | 1,637,100 | 45.20 | 47.24 | 45.15 | 46.80 | 00:00:00 | | 2003-11-19 | 1,635,600 | 45.48 | 48.84 | 45.48 | 48.80 | 00:00:00 | | 2003-11-20 | 2,416,900 | 50.00 | 50.37 | 48.10 | 49.80 | 00:00:00 | | 2003-11-21 | 880,800 | 49.60 | 50.18 | 48.55 | 49.29 | 00:00:00 | | 2003-11-24 | 834,200 | 49.40 | 49.64 | 48.10 | 48.70 | 00:00:00 | | 2003-11-25 | 1,171,000 | 48.90 | 50.36 | 48.40 | 50.13 | 00:00:00 | | 2003-11-26 | 1,498,900 | 50.00 | 52.08 | 50.00 | 51.40 | 00:00:00 | | 2003-11-27 | 986,100 | 52.00 | 53.04 | 52.00 | 52.90 | 00:00:00 | | 2003-11-28 | 1,858,800 | 53.83 | 55.00 | 52.81 | 55.00 | 00:00:00 | | 2003-12-01 | 1,471,300 | 56.30 | 56.90 | 55.12 | 56.30 | 00:00:00 | | 2003-12-02 | 1,471,700 | 54.98 | 55.40 | 53.91 | 53.91 | 00:00:00 | | 2003-12-03 | 1,863,500 | 54.85 | 54.89 | 50.61 | 52.40 | 00:00:00 | | 2003-12-04 | 828,400 | 52.11 | 53.68 | 52.00 | 53.15 | 00:00:00 | | 2003-12-05 | 561,700 | 53.35 | 53.50 | 51.80 | 51.80 | 00:00:00 | | 2003-12-08 | 405,900 | 51.10 | 53.01 | 50.80 | 52.99 | 00:00:00 | | 2003-12-09 | 510,700 | 53.60 | 54.00 | 52.25 | 52.30 | 00:00:00 | | 2003-12-10 | 468,400 | 52.00 | 52.50 | 51.30 | 51.45 | 00:00:00 | | 2003-12-11 | 328,500 | 52.25 | 52.29 | 51.30 | 51.57 | 00:00:00 | | 2003-12-12 | 597,600 | 52.28 | 52.95 | 51.70 | 52.45 | 00:00:00 | | 2003-12-15 | 943,300 | 53.90 | 54.46 | 53.20 | 53.99 | 00:00:00 | | 2003-12-16 | 422,100 | 53.10 | 53.48 | 52.60 | 52.90 | 00:00:00 | | 2003-12-17 | 404,600 | 53.41 | 53.49 | 52.11 | 52.35 | 00:00:00 | | 2003-12-18 | 335,700 | 52.45 | 52.70 | 51.76 | 52.60 | 00:00:00 | | 2003-12-19 | 726,500 | 52.50 | 52.79 | 49.81 | 50.50 | 00:00:00 | | 2003-12-22 | 1,436,100 | 49.00 | 49.77 | 46.72 | 48.00 | 00:00:00 | | 2003-12-23 | 466,100 | 48.20 | 49.18 | 47.80 | 48.40 | 00:00:00 | | 2003-12-24 | 0 | 48.40 | 48.40 | 48.40 | 48.40 | 00:00:00 | | 2003-12-25 | 0 | 48.40 | 48.40 | 48.40 | 48.40 | 00:00:00 | | 2003-12-26 | 0 | 48.40 | 48.40 | 48.40 | 48.40 | 00:00:00 | | 2003-12-29 | 227,900 | 48.59 | 48.77 | 48.10 | 48.50 | 00:00:00 | | 2003-12-30 | 243,100 | 48.99 | 49.30 | 48.40 | 48.59 | 00:00:00 | | 2003-12-31 | 0 | 48.59 | 48.59 | 48.59 | 48.59 | 00:00:00 | | 2004-01-01 | 0 | 48.59 | 48.59 | 48.59 | 48.59 | 00:00:00 | | 2004-01-02 | 416,900 | 48.70 | 50.64 | 48.70 | 50.60 | 00:00:00 | | 2004-01-05 | 708,700 | 51.20 | 52.75 | 50.60 | 52.21 | 00:00:00 | | 2004-01-06 | 259,100 | 52.45 | 52.75 | 52.20 | 52.50 | 00:00:00 | | 2004-01-07 | 350,700 | 52.60 | 52.83 | 51.02 | 51.50 | 00:00:00 | | 2004-01-08 | 375,900 | 51.78 | 52.49 | 51.65 | 52.12 | 00:00:00 | | 2004-01-09 | 567,300 | 52.74 | 52.75 | 51.75 | 52.05 | 00:00:00 | | 2004-01-12 | 651,900 | 52.09 | 53.50 | 51.31 | 53.50 | 00:00:00 | | 2004-01-13 | 679,100 | 53.87 | 54.17 | 52.70 | 53.15 | 00:00:00 | | 2004-01-14 | 270,300 | 53.09 | 53.63 | 52.85 | 53.48 | 00:00:00 | | 2004-01-15 | 508,200 | 53.49 | 54.15 | 52.75 | 52.97 | 00:00:00 | | 2004-01-16 | 916,800 | 53.50 | 53.72 | 51.10 | 51.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
