Banca IFIS Spa (IF)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.05062082139 | 20.94 | 21.5 | 20.82 | 80427 | 21.2379761 | DE |
| 4 | 1.29 | 6.49219929542 | 19.87 | 21.5 | 19.34 | 91524 | 20.74172621 | DE |
| 12 | 0.2 | 0.954198473282 | 20.96 | 21.54 | 18.53 | 147246 | 20.33551588 | DE |
| 26 | 5.42 | 34.4345616264 | 15.74 | 21.54 | 15.7 | 164361 | 18.94231846 | DE |
| 52 | 6.05 | 40.0397088021 | 15.11 | 21.54 | 14.73 | 149682 | 17.65344144 | DE |
| 156 | 7.56 | 55.5882352941 | 13.6 | 22.16 | 10.55 | 158417 | 16.2819208 | DE |
| 260 | 7.5 | 54.9048316252 | 13.66 | 22.16 | 6.665 | 192991 | 14.09736763 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719330900 | 19.92 | -0.42 | -2.06 | 20.38 | 20.38 | 19.79 | 126052 |
| 1719244500 | 20.34 | 0.89 | 4.58 | 19.38 | 20.42 | 19.32 | 269259 |
| 1718985300 | 19.45 | -0.2 | -1.02 | 19.64 | 19.64 | 19.37 | 161565 |
| 1718898900 | 19.65 | 0.15 | 0.77 | 19.4 | 19.74 | 19.4 | 44196 |
| 1718812500 | 19.5 | 0.1 | 0.52 | 19.35 | 19.53 | 19.35 | 74020 |
| 1718726100 | 19.4 | 0.02 | 0.10 | 19.42 | 19.55 | 19.32 | 56328 |
| 1718639700 | 19.38 | 0.45 | 2.38 | 19.1 | 19.51 | 19.09 | 123974 |
| 1718380500 | 18.93 | -0.47 | -2.42 | 19.3 | 19.35 | 18.53 | 293120 |
| 1718294100 | 19.4 | -0.48 | -2.41 | 19.62 | 19.95 | 19.3 | 128749 |
| 1718207700 | 19.88 | 0.46 | 2.37 | 19.52 | 19.88 | 19.38 | 102462 |
| 1718121300 | 19.42 | -0.47 | -2.36 | 20.02 | 20.08 | 19.2 | 212002 |
| 1718034900 | 19.89 | -0.25 | -1.24 | 20.06 | 20.06 | 19.75 | 135153 |
| 1717775700 | 20.14 | 0.06 | 0.30 | 20.06 | 20.26 | 19.9 | 115566 |
| 1717689300 | 20.08 | 0.43 | 2.19 | 19.7 | 20.14 | 19.46 | 85838 |
| 1717602900 | 19.65 | -0.14 | -0.71 | 19.87 | 19.9 | 19.65 | 58007 |
| 1717516500 | 19.79 | -0.29 | -1.44 | 20.06 | 20.06 | 19.6 | 102105 |
| 1717430100 | 20.08 | -0.08 | -0.40 | 20.22 | 20.32 | 19.98 | 115078 |
| 1717170900 | 20.16 | 0.23 | 1.15 | 19.95 | 20.2 | 19.8 | 244152 |
| 1717084500 | 19.93 | 0.83 | 4.35 | 19.06 | 19.95 | 19.06 | 188867 |
| 1716998100 | 19.1 | -0.32 | -1.65 | 19.4 | 19.48 | 19.07 | 114799 |
| 1716911700 | 19.42 | -0.05 | -0.26 | 19.63 | 19.71 | 19.33 | 88718 |
| 1716825300 | 19.47 | -0.07 | -0.36 | 19.61 | 19.81 | 19.44 | 93366 |
| 1716566100 | 19.54 | 0.24 | 1.24 | 19.21 | 19.59 | 19.2 | 165613 |
| 1716479700 | 19.3 | -0.1 | -0.52 | 19.33 | 19.53 | 19.22 | 165095 |
| 1716393300 | 19.4 | -0.23 | -1.17 | 19.57 | 19.74 | 19.36 | 107383 |
| 1716306900 | 19.63 | -0.12 | -0.61 | 19.79 | 19.79 | 19.43 | 115249 |
| 1716220500 | 19.75 | -1.01 | -4.87 | 19.83 | 20.24 | 19.7 | 228222 |
| 1715961300 | 20.76 | 0 | 0.00 | 20.78 | 21.06 | 20.62 | 450174 |
| 1715874900 | 20.76 | 0.28 | 1.37 | 20.74 | 20.76 | 20.36 | 236402 |
| 1715788500 | 20.48 | -0.3 | -1.44 | 20.84 | 20.96 | 20.34 | 202251 |
| 1715702100 | 20.78 | -0.06 | -0.29 | 20.9 | 20.9 | 20.4 | 184881 |
| 1715615700 | 20.84 | 0.12 | 0.58 | 20.8 | 20.96 | 20.68 | 197595 |
| 1715356500 | 20.72 | -0.04 | -0.19 | 20.7 | 21.04 | 19.95 | 454781 |
| 1715270100 | 20.76 | -0.74 | -3.44 | 21.42 | 21.5 | 20.4 | 435869 |
| 1715183700 | 21.5 | 0.02 | 0.09 | 21.5 | 21.5 | 21.16 | 174192 |
| 1715097300 | 21.48 | 0.14 | 0.66 | 21.42 | 21.54 | 21.32 | 120697 |
| 1715010900 | 21.34 | 0.3 | 1.43 | 21.36 | 21.46 | 21.14 | 169847 |
| 1714751700 | 21.04 | -0.12 | -0.57 | 21.2 | 21.4 | 20.98 | 339558 |
| 1714665300 | 21.16 | 0.18 | 0.86 | 20.96 | 21.22 | 20.96 | 175854 |
| 1714492500 | 20.98 | -0.08 | -0.38 | 21.02 | 21.18 | 20.9 | 142499 |
| 1714406100 | 21.06 | 0.32 | 1.54 | 20.76 | 21.16 | 20.76 | 192765 |
| 1714146900 | 20.74 | 0.24 | 1.17 | 20.62 | 20.88 | 20.52 | 175126 |
| 1714060500 | 20.5 | -0.3 | -1.44 | 20.74 | 20.86 | 20.4 | 84882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
