IL Sole 24 ORE SpA Historical Data - S24

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.012	-1.6620498615	0.722	0.738	0.704	10069	0.73255885	DE
4	-0.016	-2.20385674931	0.726	0.74	0.694	8636	0.73429057	DE
12	0.05	7.57575757576	0.66	0.818	0.652	33967	0.75198999	DE
26	0.02	2.89855072464	0.69	0.818	0.612	33579	0.70996251	DE
52	0.184	34.9809885932	0.526	0.818	0.512	38413	0.65840911	DE
156	0.211	42.2845691383	0.499	0.818	0.36	52883	0.54743369	DE
260	0.2	39.2156862745	0.51	0.818	0.36	86184	0.54134991	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721922900	0.71	-0.026	-3.53	0.724	0.724	0.704	34380
1721836500	0.736	0	0.00	0.738	0.738	0.722	11123
1721750100	0.736	-0.002	-0.27	0.73	0.736	0.73	7534
1721663700	0.738	0.01	1.37	0.712	0.738	0.712	17232
1721404500	0.728	0.008	1.11	0.73	0.738	0.71	2950
1721318100	0.72	-0.018	-2.44	0.722	0.722	0.708	11507
1721231700	0.738	0	0.00	0.736	0.738	0.712	11280
1721145300	0.738	-0.002	-0.27	0.712	0.738	0.712	266
1721058900	0.74	0.002	0.27	0.738	0.74	0.718	28090
1720799700	0.738	-0.002	-0.27	0.712	0.738	0.712	9236
1720713300	0.74	0	0.00	0.738	0.74	0.7	23526
1720626900	0.74	0.012	1.65	0.708	0.74	0.708	1050
1720540500	0.728	0.002	0.28	0.728	0.728	0.728	100
1720454100	0.726	0.004	0.55	0.722	0.726	0.708	8004
1720194900	0.722	0	0.00	0.708	0.722	0.708	260
1720108500	0.722	-0.006	-0.82	0.704	0.722	0.702	1250
1720022100	0.728	0	0.00	0.728	0.73	0.6939999	15639
1719935700	0.728	-0.004	-0.55	0.716	0.734	0.706	3471
1719849300	0.732	0.006	0.83	0.712	0.736	0.706	13765
1719590100	0.726	0	0.00	0.726	0.726	0.714	2360
1719503700	0.726	0	0.00	0.726	0.726	0.71	4070
1719417300	0.726	0.006	0.83	0.704	0.726	0.704	4182
1719330900	0.72	-0.014	-1.91	0.716	0.728	0.708	13950
1719244500	0.734	-0.012	-1.61	0.722	0.738	0.7	12050
1718985300	0.746	0.002	0.27	0.75	0.756	0.722	6448
1718898900	0.744	0.008	1.09	0.74	0.748	0.73	3581
1718812500	0.736	0.004	0.55	0.73	0.74	0.704	2265
1718726100	0.732	-0.008	-1.08	0.744	0.744	0.704	8858
1718639700	0.74	0.018	2.49	0.71	0.74	0.71	4230
1718380500	0.722	-0.008	-1.10	0.714	0.722	0.712	1900
1718294100	0.73	-0.014	-1.88	0.742	0.742	0.702	26847
1718207700	0.744	0.004	0.54	0.736	0.748	0.722	3919
1718121300	0.74	-0.016	-2.12	0.764	0.764	0.72	14838
1718034900	0.756	0.002	0.27	0.74	0.756	0.74	4020
1717775700	0.754	0.002	0.27	0.756	0.756	0.742	32450
1717689300	0.752	-0.014	-1.83	0.756	0.768	0.74	6380
1717602900	0.766	-0.008	-1.03	0.76	0.776	0.74	13290
1717516500	0.774	0.018	2.38	0.762	0.776	0.744	4920
1717430100	0.756	0.006	0.80	0.758	0.758	0.734	27120
1717170900	0.75	-0.01	-1.32	0.77	0.786	0.732	37062
1717084500	0.76	-0.02	-2.56	0.788	0.788	0.746	30022
1716998100	0.78	-0.01	-1.27	0.786	0.796	0.77	27702
1716911700	0.79	-0.01	-1.25	0.8	0.8	0.786	14864
1716825300	0.8	0.002	0.25	0.8	0.81	0.788	128541
1716566100	0.798	0.02	2.57	0.8	0.8179999	0.788	198788
1716479700	0.778	0.02	2.64	0.776	0.78	0.756	266360
1716393300	0.758	0.004	0.53	0.76	0.76	0.75	16694
1716306900	0.754	0.008	1.07	0.746	0.754	0.728	10080
1716220500	0.746	0.016	2.19	0.714	0.758	0.714	64250
1715961300	0.73	-0.004	-0.54	0.73	0.738	0.718	7320
1715874900	0.734	-0.006	-0.81	0.718	0.734	0.712	9128
1715788500	0.74	-0.02	-2.63	0.77	0.776	0.71	76659
1715702100	0.76	0.002	0.26	0.758	0.77	0.74	31500
1715615700	0.758	-0.01	-1.30	0.77	0.776	0.724	113750
1715356500	0.768	0.02	2.67	0.74	0.768	0.734	61377
1715270100	0.748	0.008	1.08	0.74	0.748	0.724	104823
1715183700	0.74	0.034	4.82	0.7	0.74	0.6899999	185164
1715097300	0.706	0.0160001	2.32	0.68	0.72	0.68	119150
1715010900	0.6899999	0.0199999	2.99	0.68	0.698	0.67	130212
1714751700	0.67	0.004	0.60	0.666	0.67	0.652	12800
1714665300	0.666	-0.002	-0.30	0.66	0.668	0.656	27817
1714492500	0.668	-0.004	-0.60	0.674	0.678	0.652	58349
1714406100	0.672	-0.004	-0.59	0.674	0.674	0.672	3900
1714146900	0.676	0.004	0.60	0.678	0.678	0.676	6999

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

IL Sole 24 ORE SpA (S24)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

IL Sole 24 ORE SpA (S24) Historical

IL Sole 24 ORE SpA (S24)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History