|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-01-16 | 916,800 | 53.50 | 53.72 | 51.10 | 51.90 | 00:00:00 | | 2004-01-19 | 341,300 | 52.20 | 52.60 | 51.35 | 51.80 | 00:00:00 | | 2004-01-20 | 333,200 | 52.15 | 52.15 | 51.02 | 51.05 | 00:00:00 | | 2004-01-21 | 222,800 | 51.05 | 51.69 | 50.60 | 51.30 | 00:00:00 | | 2004-01-22 | 305,100 | 51.44 | 52.13 | 51.11 | 52.10 | 00:00:00 | | 2004-01-23 | 374,100 | 51.80 | 51.95 | 50.61 | 51.14 | 00:00:00 | | 2004-01-26 | 1,372,200 | 50.60 | 50.79 | 47.02 | 49.55 | 00:00:00 | | 2004-01-27 | 1,611,900 | 50.00 | 50.49 | 47.08 | 47.60 | 00:00:00 | | 2004-01-28 | 2,164,400 | 47.08 | 49.19 | 45.85 | 48.76 | 00:00:00 | | 2004-01-29 | 648,300 | 48.00 | 48.85 | 47.11 | 47.15 | 00:00:00 | | 2004-01-30 | 453,000 | 47.50 | 47.84 | 46.51 | 47.39 | 00:00:00 | | 2004-02-02 | 842,000 | 47.35 | 47.89 | 45.98 | 46.64 | 00:00:00 | | 2004-02-03 | 1,018,500 | 46.66 | 46.85 | 44.51 | 45.45 | 00:00:00 | | 2004-02-04 | 1,241,500 | 45.00 | 47.99 | 44.60 | 47.93 | 00:00:00 | | 2004-02-05 | 1,433,800 | 47.50 | 49.78 | 47.31 | 48.97 | 00:00:00 | | 2004-02-06 | 651,400 | 49.40 | 49.80 | 47.85 | 49.00 | 00:00:00 | | 2004-02-09 | 488,600 | 49.37 | 49.93 | 48.55 | 48.80 | 00:00:00 | | 2004-02-10 | 878,400 | 48.92 | 50.95 | 48.92 | 50.90 | 00:00:00 | | 2004-02-11 | 504,700 | 51.00 | 51.50 | 50.11 | 50.65 | 00:00:00 | | 2004-02-12 | 391,600 | 50.94 | 51.17 | 49.64 | 49.80 | 00:00:00 | | 2004-02-13 | 426,700 | 49.55 | 49.72 | 48.27 | 48.50 | 00:00:00 | | 2004-02-16 | 500,000 | 48.60 | 49.69 | 47.80 | 48.80 | 00:00:00 | | 2004-02-17 | 344,000 | 49.28 | 50.17 | 48.83 | 49.73 | 00:00:00 | | 2004-02-18 | 536,900 | 50.09 | 51.00 | 49.39 | 51.00 | 00:00:00 | | 2004-02-19 | 298,600 | 50.80 | 51.18 | 50.21 | 50.47 | 00:00:00 | | 2004-02-20 | 162,600 | 49.99 | 50.30 | 49.49 | 50.15 | 00:00:00 | | 2004-02-23 | 265,000 | 50.27 | 51.05 | 50.10 | 50.70 | 00:00:00 | | 2004-02-24 | 262,600 | 50.26 | 50.95 | 49.62 | 50.35 | 00:00:00 | | 2004-02-25 | 161,700 | 50.16 | 50.94 | 50.16 | 50.35 | 00:00:00 | | 2004-02-26 | 500,000 | 50.73 | 51.19 | 49.69 | 49.82 | 00:00:00 | | 2004-02-27 | 221,100 | 50.14 | 50.58 | 49.84 | 50.10 | 00:00:00 | | 2004-03-01 | 288,800 | 50.44 | 51.06 | 50.11 | 50.95 | 00:00:00 | | 2004-03-02 | 968,600 | 51.10 | 52.49 | 51.10 | 52.45 | 00:00:00 | | 2004-03-03 | 558,600 | 52.10 | 52.67 | 51.57 | 52.10 | 00:00:00 | | 2004-03-04 | 250,900 | 52.46 | 52.60 | 51.87 | 51.95 | 00:00:00 | | 2004-03-05 | 229,400 | 52.05 | 52.46 | 51.81 | 52.10 | 00:00:00 | | 2004-03-08 | 92,800 | 52.10 | 52.34 | 52.03 | 52.24 | 00:00:00 | | 2004-03-09 | 165,600 | 51.70 | 52.03 | 51.60 | 52.02 | 00:00:00 | | 2004-03-10 | 357,600 | 51.70 | 51.87 | 50.61 | 50.90 | 00:00:00 | | 2004-03-11 | 1,065,800 | 50.20 | 50.21 | 48.21 | 48.80 | 00:00:00 | | 2004-03-12 | 624,800 | 48.40 | 49.54 | 47.25 | 49.00 | 00:00:00 | | 2004-03-15 | 677,500 | 49.13 | 49.22 | 46.51 | 46.82 | 00:00:00 | | 2004-03-16 | 418,200 | 47.29 | 47.98 | 47.01 | 47.98 | 00:00:00 | | 2004-03-17 | 231,900 | 48.13 | 48.65 | 48.06 | 48.40 | 00:00:00 | | 2004-03-18 | 178,700 | 48.54 | 48.58 | 47.60 | 47.90 | 00:00:00 | | 2004-03-19 | 153,000 | 48.34 | 48.40 | 47.51 | 47.89 | 00:00:00 | | 2004-03-22 | 751,200 | 47.12 | 47.48 | 45.28 | 45.47 | 00:00:00 | | 2004-03-23 | 481,100 | 45.90 | 46.85 | 45.90 | 46.70 | 00:00:00 | | 2004-03-24 | 212,800 | 46.77 | 47.18 | 46.20 | 46.95 | 00:00:00 | | 2004-03-25 | 439,900 | 47.50 | 48.43 | 47.00 | 48.30 | 00:00:00 | | 2004-03-26 | 383,500 | 48.50 | 48.92 | 47.57 | 48.78 | 00:00:00 | | 2004-03-29 | 212,900 | 48.82 | 49.75 | 48.30 | 49.49 | 00:00:00 | | 2004-03-30 | 262,600 | 49.60 | 49.70 | 48.13 | 48.20 | 00:00:00 | | 2004-03-31 | 165,300 | 48.40 | 49.17 | 48.40 | 48.80 | 00:00:00 | | 2004-04-01 | 122,300 | 48.97 | 49.20 | 48.50 | 49.15 | 00:00:00 | | 2004-04-02 | 288,900 | 49.32 | 50.15 | 49.07 | 49.75 | 00:00:00 | | 2004-04-05 | 292,700 | 49.90 | 50.08 | 49.31 | 49.50 | 00:00:00 | | 2004-04-06 | 360,400 | 49.55 | 49.72 | 48.45 | 48.90 | 00:00:00 | | 2004-04-07 | 277,700 | 48.80 | 49.90 | 48.50 | 49.36 | 00:00:00 | | 2004-04-08 | 222,900 | 49.59 | 49.99 | 49.37 | 49.59 | 00:00:00 | | 2004-04-09 | 0 | 49.85 | 49.85 | 49.85 | 49.85 | 00:00:00 | | 2004-04-12 | 0 | 49.85 | 49.85 | 49.85 | 49.85 | 00:00:00 | | 2004-04-13 | 579,100 | 50.58 | 51.47 | 50.58 | 51.41 | 00:00:00 | | 2004-04-14 | 348,700 | 51.00 | 51.29 | 50.52 | 51.10 | 00:00:00 | | 2004-04-15 | 286,300 | 51.00 | 51.38 | 50.71 | 51.10 | 00:00:00 | | 2004-04-16 | 300,000 | 51.20 | 51.20 | 50.56 | 50.56 | 00:00:00 | | 2004-04-19 | 216,400 | 50.57 | 50.65 | 49.56 | 49.95 | 00:00:00 | | 2004-04-20 | 207,400 | 50.30 | 50.99 | 50.30 | 50.65 | 00:00:00 | | 2004-04-21 | 229,000 | 50.65 | 50.89 | 50.10 | 50.81 | 00:00:00 | | 2004-04-22 | 179,900 | 50.95 | 51.42 | 50.65 | 50.80 | 00:00:00 | | 2004-04-23 | 576,800 | 51.33 | 52.05 | 51.10 | 51.66 | 00:00:00 | | 2004-04-26 | 171,800 | 51.79 | 51.88 | 51.50 | 51.50 | 00:00:00 | | 2004-04-27 | 207,100 | 51.25 | 51.44 | 50.72 | 50.90 | 00:00:00 | | 2004-04-28 | 238,000 | 51.15 | 51.15 | 50.12 | 50.21 | 00:00:00 | | 2004-04-29 | 383,300 | 49.98 | 50.10 | 49.40 | 49.97 | 00:00:00 | | 2004-04-30 | 184,600 | 49.98 | 50.38 | 49.60 | 49.65 | 00:00:00 | | 2004-05-03 | 121,900 | 49.62 | 50.27 | 49.50 | 50.18 | 00:00:00 | | 2004-05-04 | 96,800 | 50.29 | 50.47 | 49.99 | 50.00 | 00:00:00 | | 2004-05-05 | 200,400 | 49.99 | 50.00 | 49.66 | 49.70 | 00:00:00 | | 2004-05-06 | 263,900 | 49.64 | 49.90 | 48.89 | 48.99 | 00:00:00 | | 2004-05-07 | 453,000 | 49.10 | 49.20 | 48.15 | 49.03 | 00:00:00 | | 2004-05-10 | 455,800 | 48.03 | 48.10 | 47.00 | 47.07 | 00:00:00 | | 2004-05-11 | 302,100 | 47.81 | 48.13 | 47.21 | 47.72 | 00:00:00 | | 2004-05-12 | 401,800 | 48.10 | 48.20 | 45.85 | 46.20 | 00:00:00 | | 2004-05-13 | 719,800 | 46.65 | 46.76 | 45.82 | 46.50 | 00:00:00 | | 2004-05-14 | 156,100 | 46.50 | 46.78 | 46.00 | 46.21 | 00:00:00 | | 2004-05-17 | 534,900 | 45.50 | 45.70 | 43.51 | 44.52 | 00:00:00 | | 2004-05-18 | 748,500 | 45.70 | 45.70 | 43.90 | 44.99 | 00:00:00 | | 2004-05-19 | 553,300 | 45.65 | 46.40 | 45.50 | 45.99 | 00:00:00 | | 2004-05-20 | 186,300 | 45.49 | 45.85 | 45.01 | 45.60 | 00:00:00 | | 2004-05-21 | 202,300 | 45.79 | 46.15 | 44.73 | 45.20 | 00:00:00 | | 2004-05-24 | 728,600 | 45.75 | 47.32 | 45.42 | 46.65 | 00:00:00 | | 2004-05-25 | 288,600 | 46.61 | 46.61 | 45.90 | 46.18 | 00:00:00 | | 2004-05-26 | 354,600 | 47.22 | 47.56 | 46.97 | 47.10 | 00:00:00 | | 2004-05-27 | 251,500 | 47.14 | 48.19 | 47.00 | 47.70 | 00:00:00 | | 2004-05-28 | 107,900 | 48.20 | 48.25 | 47.30 | 47.61 | 00:00:00 | | 2004-05-31 | 74,200 | 47.12 | 47.67 | 46.75 | 47.67 | 00:00:00 | | 2004-06-01 | 309,100 | 47.64 | 47.64 | 46.27 | 46.47 | 00:00:00 | | 2004-06-02 | 141,300 | 46.94 | 47.38 | 46.63 | 46.90 | 00:00:00 | | 2004-06-03 | 156,800 | 46.70 | 46.80 | 46.30 | 46.30 | 00:00:00 | | 2004-06-04 | 191,100 | 46.31 | 46.73 | 46.31 | 46.59 | 00:00:00 | | 2004-06-07 | 263,900 | 46.94 | 47.35 | 46.92 | 47.05 | 00:00:00 | | 2004-06-08 | 183,900 | 47.25 | 47.40 | 46.61 | 46.65 | 00:00:00 | | 2004-06-09 | 112,400 | 46.90 | 46.90 | 46.25 | 46.35 | 00:00:00 | | 2004-06-10 | 178,000 | 46.35 | 46.51 | 45.80 | 46.05 | 00:00:00 | | 2004-06-11 | 245,500 | 46.16 | 46.20 | 45.11 | 45.24 | 00:00:00 | | 2004-06-14 | 184,900 | 45.20 | 45.65 | 44.84 | 45.29 | 00:00:00 | | 2004-06-15 | 230,800 | 45.30 | 45.55 | 44.93 | 45.04 | 00:00:00 | | 2004-06-16 | 181,300 | 45.20 | 45.85 | 45.10 | 45.60 | 00:00:00 | | 2004-06-17 | 126,200 | 45.50 | 45.65 | 45.02 | 45.25 | 00:00:00 | | 2004-06-18 | 185,000 | 45.00 | 45.15 | 44.43 | 44.60 | 00:00:00 | | 2004-06-21 | 186,700 | 44.71 | 44.94 | 44.02 | 44.06 | 00:00:00 | | 2004-06-22 | 337,000 | 44.02 | 44.38 | 43.32 | 43.67 | 00:00:00 | | 2004-06-23 | 366,300 | 43.82 | 45.08 | 43.77 | 44.65 | 00:00:00 | | 2004-06-24 | 406,900 | 45.40 | 45.87 | 45.20 | 45.70 | 00:00:00 | | 2004-06-25 | 254,200 | 45.50 | 45.69 | 44.95 | 45.23 | 00:00:00 | | 2004-06-28 | 151,100 | 45.21 | 45.67 | 45.06 | 45.15 | 00:00:00 | | 2004-06-29 | 199,700 | 45.10 | 45.20 | 44.72 | 45.15 | 00:00:00 | | 2004-06-30 | 173,100 | 45.30 | 45.30 | 44.82 | 44.95 | 00:00:00 | | 2004-07-01 | 233,500 | 44.95 | 45.39 | 44.27 | 44.55 | 00:00:00 | | 2004-07-02 | 181,800 | 44.12 | 44.29 | 43.62 | 43.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
