IL Sole 24 ORE SpA Historical Data - S24

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.094	13.9053254438	0.676	0.812	0.662	136135	0.79478145	DE
4	0.056	7.8431372549	0.714	0.812	0.65	50425	0.76058394	DE
12	0.154	25	0.616	0.812	0.6	37152	0.71124511	DE
26	0.052	7.24233983287	0.718	0.812	0.6	27306	0.68993616	DE
52	0.108	16.3141993958	0.662	0.818	0.6	28749	0.70507247	DE
156	0.335	77.0114942529	0.435	0.818	0.43	42739	0.58287433	DE
260	0.296	62.447257384	0.474	0.818	0.36	67082	0.52451454	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742576100	0.774	-0.032	-3.97	0.812	0.812	0.764	213574
1742489700	0.806	0.1140001	16.47	0.736	0.806	0.722	616672
1742403300	0.6919999	0	0.00	0.684	0.6919999	0.676	4638
1742316900	0.6919999	0.004	0.58	0.6879999	0.698	0.674	31384
1742230500	0.6879999	0.0119999	1.78	0.676	0.6879999	0.676	8978
1741971300	0.676	0.016	2.42	0.676	0.68	0.662	19002
1741884900	0.66	-0.008	-1.20	0.658	0.668	0.658	6920
1741798500	0.668	0	0.00	0.654	0.668	0.654	5460
1741712100	0.668	-0.002	-0.30	0.68	0.68	0.654	15152
1741625700	0.67	-0.006	-0.89	0.67	0.678	0.67	10222
1741366500	0.676	-0.002	-0.29	0.676	0.676	0.668	9998
1741280100	0.678	0.01	1.50	0.666	0.678	0.666	5865
1741193700	0.668	0	0.00	0.66	0.668	0.65	32767
1741107300	0.668	-0.024	-3.47	0.686	0.686	0.668	19834
1741020900	0.6919999	-0.004	-0.57	0.686	0.6919999	0.686	7167
1740761700	0.6959999	0	0.00	0.686	0.6959999	0.686	641
1740675300	0.6959999	0	0.00	0.6939999	0.7	0.6879999	34982
1740588900	0.6959999	0	0.00	0.698	0.7	0.6959999	23551
1740502500	0.6959999	-0.002	-0.29	0.6919999	0.7	0.6919999	68194
1740416100	0.698	-0.01	-1.41	0.6959999	0.704	0.6959999	25141
1740156900	0.708	0	0.00	0.714	0.72	0.6959999	61922
1740070500	0.708	0.0200001	2.91	0.686	0.716	0.686	119034
1739984100	0.6879999	-0.012	-1.71	0.6919999	0.6959999	0.676	57547
1739897700	0.7	-0.014	-1.96	0.704	0.716	0.6939999	30263
1739811300	0.714	0.016	2.29	0.698	0.714	0.682	49083
1739552100	0.698	0.016	2.35	0.6919999	0.7	0.68	40446
1739465700	0.682	-0.008	-1.16	0.682	0.6939999	0.682	22123
1739379300	0.6899999	0.0059999	0.88	0.6879999	0.6939999	0.654	46209
1739292900	0.684	0.002	0.29	0.6879999	0.6879999	0.678	23195
1739206500	0.682	-0.008	-1.16	0.684	0.6879999	0.678	15890
1738947300	0.6899999	0.0059999	0.88	0.6899999	0.698	0.682	18158
1738860900	0.684	0.004	0.59	0.684	0.684	0.684	2456
1738774500	0.68	-0.002	-0.29	0.68	0.68	0.68	5306
1738688100	0.682	-0.008	-1.16	0.7	0.7	0.68	17109
1738601700	0.6899999	-0.01	-1.43	0.6879999	0.6899999	0.668	36016
1738342500	0.7	0.02	2.94	0.68	0.7	0.676	36845
1738256100	0.68	0	0.00	0.672	0.6899999	0.662	17775
1738169700	0.68	0.016	2.41	0.67	0.68	0.67	18279
1738083300	0.664	0.008	1.22	0.658	0.68	0.65	49137
1737996900	0.656	-0.016	-2.38	0.65	0.674	0.65	16015
1737737700	0.672	0.002	0.30	0.66	0.678	0.66	58684
1737651300	0.67	0.02	3.08	0.648	0.67	0.648	8698
1737564900	0.65	0	0.00	0.65	0.65	0.65	0
1737478500	0.65	0.014	2.20	0.65	0.658	0.634	36681
1737392100	0.636	-0.004	-0.63	0.658	0.658	0.632	47311
1737132900	0.64	0.018	2.89	0.63	0.64	0.628	85654
1737046500	0.622	0	0.00	0.638	0.66	0.62	61101
1736960100	0.622	0.002	0.32	0.64	0.64	0.614	25298
1736873700	0.62	0.016	2.65	0.626	0.626	0.6	80552
1736787300	0.604	-0.008	-1.31	0.61	0.61	0.604	6592
1736528100	0.612	0.002	0.33	0.6	0.622	0.6	36699
1736441700	0.61	-0.002	-0.33	0.608	0.618	0.604	14506
1736355300	0.612	-0.012	-1.92	0.608	0.612	0.608	2560
1736268900	0.624	0.006	0.97	0.608	0.626	0.608	2760
1736182500	0.618	-0.01	-1.59	0.61	0.642	0.61	6691
1735923300	0.628	0.014	2.28	0.614	0.628	0.606	5000
1735836900	0.614	0	0.00	0.606	0.614	0.606	660
1735577700	0.614	0.008	1.32	0.606	0.618	0.602	5562
1735318500	0.606	-0.008	-1.30	0.616	0.62	0.606	3300
1734972900	0.614	-0.006	-0.97	0.61	0.636	0.61	4904

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

IL Sole 24 ORE SpA (S24)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

IL Sole 24 ORE SpA (S24) Historical

IL Sole 24 ORE SpA (S24)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free