Banca IFIS Spa (IF)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.373482726424 | 21.42 | 21.64 | 21.12 | 103119 | 21.35696732 | DE |
| 4 | 0.5 | 2.38095238095 | 21 | 21.64 | 20.34 | 89947 | 21.0985061 | DE |
| 12 | 0.96 | 4.67380720545 | 20.54 | 22.16 | 18.33 | 92491 | 20.91096148 | DE |
| 26 | 3.8 | 21.4689265537 | 17.7 | 22.16 | 17.7 | 146244 | 20.15472904 | DE |
| 52 | 5.4 | 33.5403726708 | 16.1 | 22.16 | 14.73 | 146859 | 18.26139735 | DE |
| 156 | 5.28 | 32.552404439 | 16.22 | 22.16 | 10.55 | 153377 | 16.56435436 | DE |
| 260 | 6.52 | 43.5246995995 | 14.98 | 22.16 | 6.665 | 184835 | 14.21016536 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727279700 | 21.48 | 0.04 | 0.19 | 21.4 | 21.56 | 21.34 | 35197 |
| 1727193300 | 21.44 | 0.06 | 0.28 | 21.36 | 21.64 | 21.32 | 100519 |
| 1727106900 | 21.38 | 0.08 | 0.38 | 21.28 | 21.46 | 21.12 | 59418 |
| 1726847700 | 21.3 | -0.06 | -0.28 | 21.22 | 21.5 | 21.22 | 250286 |
| 1726761300 | 21.36 | 0.08 | 0.38 | 21.42 | 21.5 | 21.2 | 70177 |
| 1726674900 | 21.28 | 0.24 | 1.14 | 20.98 | 21.36 | 20.9 | 88603 |
| 1726588500 | 21.04 | 0.16 | 0.77 | 20.88 | 21.1 | 20.8 | 63668 |
| 1726502100 | 20.88 | -0.06 | -0.29 | 21 | 21 | 20.78 | 47166 |
| 1726242900 | 20.94 | 0.16 | 0.77 | 20.76 | 20.96 | 20.64 | 39891 |
| 1726156500 | 20.78 | 0.18 | 0.87 | 20.7 | 20.86 | 20.58 | 49262 |
| 1726070100 | 20.6 | -0.18 | -0.87 | 20.74 | 20.98 | 20.44 | 78700 |
| 1725983700 | 20.78 | -0.22 | -1.05 | 21.08 | 21.16 | 20.62 | 103545 |
| 1725897300 | 21 | 0.16 | 0.77 | 20.8 | 21.18 | 20.8 | 212088 |
| 1725638100 | 20.84 | -0.34 | -1.61 | 21.1 | 21.26 | 20.8 | 82907 |
| 1725551700 | 21.18 | 0.04 | 0.19 | 21.08 | 21.34 | 21 | 52960 |
| 1725465300 | 21.14 | 0.26 | 1.25 | 20.6 | 21.28 | 20.34 | 156391 |
| 1725378900 | 20.88 | -0.36 | -1.69 | 21.24 | 21.24 | 20.72 | 94868 |
| 1725292500 | 21.24 | 0.04 | 0.19 | 21.28 | 21.34 | 21.1 | 48622 |
| 1725033300 | 21.2 | 0.22 | 1.05 | 21.08 | 21.34 | 21.04 | 108165 |
| 1724946900 | 20.98 | -0.14 | -0.66 | 21 | 21.24 | 20.9 | 56505 |
| 1724860500 | 21.12 | 0.2 | 0.96 | 20.84 | 21.14 | 20.84 | 63378 |
| 1724774100 | 20.92 | -0.04 | -0.19 | 21.04 | 21.18 | 20.8 | 64266 |
| 1724687700 | 20.96 | -0.14 | -0.66 | 21.18 | 21.18 | 20.88 | 49830 |
| 1724428500 | 21.1 | 0.14 | 0.67 | 21 | 21.2 | 20.94 | 50661 |
| 1724342100 | 20.96 | 0.02 | 0.10 | 21.04 | 21.1 | 20.86 | 59315 |
| 1724255700 | 20.94 | 0.34 | 1.65 | 20.88 | 21.02 | 20.7 | 85537 |
| 1724169300 | 20.6 | -0.38 | -1.81 | 20.92 | 21.08 | 20.6 | 62677 |
| 1724082900 | 20.98 | 0.2 | 0.96 | 20.82 | 21.06 | 20.82 | 53277 |
| 1723823700 | 20.78 | 0.5 | 2.47 | 20.6 | 20.88 | 20.46 | 93836 |
| 1723650900 | 20.28 | 0.24 | 1.20 | 20.08 | 20.44 | 20.08 | 65616 |
| 1723564500 | 20.04 | -0.1 | -0.50 | 20.3 | 20.3 | 19.85 | 62366 |
| 1723478100 | 20.14 | 0.06 | 0.30 | 20.04 | 20.34 | 20.04 | 79223 |
| 1723218900 | 20.08 | 0.08 | 0.40 | 20.3 | 20.42 | 19.99 | 55751 |
| 1723132500 | 20 | -0.06 | -0.30 | 20.14 | 20.14 | 19.73 | 60406 |
| 1723046100 | 20.06 | 0.32 | 1.62 | 20.02 | 20.16 | 19.83 | 86104 |
| 1722959700 | 19.74 | -0.03 | -0.15 | 20.06 | 20.46 | 19.46 | 170116 |
| 1722873300 | 19.77 | -0.41 | -2.03 | 19.01 | 19.86 | 18.33 | 306419 |
| 1722614100 | 20.18 | -0.86 | -4.09 | 20.68 | 20.76 | 19.89 | 188083 |
| 1722527700 | 21.04 | -0.72 | -3.31 | 21.84 | 21.84 | 20.82 | 168653 |
| 1722441300 | 21.76 | -0.12 | -0.55 | 21.9 | 22.16 | 21.66 | 124585 |
| 1722354900 | 21.88 | 0.26 | 1.20 | 21.6 | 21.9 | 21.5 | 151621 |
| 1722268500 | 21.62 | 0.1 | 0.46 | 21.52 | 21.8 | 21.4 | 127359 |
| 1722009300 | 21.52 | 0.24 | 1.13 | 21.3 | 21.68 | 21.14 | 136857 |
| 1721922900 | 21.28 | 0.12 | 0.57 | 21.16 | 21.32 | 20.7 | 123911 |
| 1721836500 | 21.16 | -0.06 | -0.28 | 21.16 | 21.28 | 20.96 | 47230 |
| 1721750100 | 21.22 | -0.12 | -0.56 | 21.4 | 21.46 | 21.14 | 67245 |
| 1721663700 | 21.34 | 0.1 | 0.47 | 21.14 | 21.5 | 21.08 | 84363 |
| 1721404500 | 21.24 | -0.04 | -0.19 | 21.36 | 21.46 | 21.14 | 73848 |
| 1721318100 | 21.28 | 0.2 | 0.95 | 21.16 | 21.42 | 21.12 | 101816 |
| 1721231700 | 21.08 | 0.12 | 0.57 | 20.94 | 21.2 | 20.82 | 74862 |
| 1721145300 | 20.96 | 0.12 | 0.58 | 20.88 | 21.12 | 20.8 | 60588 |
| 1721058900 | 20.84 | -0.2 | -0.95 | 20.92 | 21 | 20.8 | 35906 |
| 1720799700 | 21.04 | 0.1 | 0.48 | 20.86 | 21.06 | 20.68 | 57605 |
| 1720713300 | 20.94 | -0.22 | -1.04 | 21.2 | 21.2 | 20.8 | 68610 |
| 1720626900 | 21.16 | 0 | 0.00 | 21.16 | 21.24 | 20.94 | 60516 |
| 1720540500 | 21.16 | 0.16 | 0.76 | 20.88 | 21.26 | 20.82 | 104844 |
| 1720454100 | 21 | 0.22 | 1.06 | 20.86 | 21.36 | 20.72 | 180361 |
| 1720194900 | 20.78 | 0.1 | 0.48 | 20.76 | 20.82 | 20.52 | 77201 |
| 1720108500 | 20.68 | 0.16 | 0.78 | 20.54 | 20.74 | 20.42 | 73169 |
| 1720022100 | 20.52 | 0.3 | 1.48 | 20.12 | 20.68 | 20.02 | 110060 |
| 1719935700 | 20.22 | -0.36 | -1.75 | 20.48 | 20.58 | 20.1 | 53340 |
| 1719849300 | 20.58 | 1.08 | 5.54 | 19.79 | 20.58 | 19.79 | 312393 |
| 1719590100 | 19.5 | -0.07 | -0.36 | 19.65 | 19.7 | 19.34 | 65304 |
| 1719503700 | 19.57 | -0.2 | -1.01 | 19.73 | 19.8 | 19.48 | 68733 |
| 1719417300 | 19.77 | -0.15 | -0.75 | 19.87 | 20.06 | 19.6 | 99724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
