Banca IFIS Spa (0I6)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.757575757576 | 21.12 | 21.7 | 20.52 | 760 | 21.34518947 | DE |
| 4 | -0.04 | -0.190476190476 | 21 | 21.7 | 19.7 | 562 | 20.88408958 | DE |
| 12 | -0.88 | -4.0293040293 | 21.84 | 23.16 | 19.7 | 335 | 21.17867812 | DE |
| 26 | 0.58 | 2.84592737978 | 20.38 | 23.16 | 19.46 | 877 | 20.47198907 | DE |
| 52 | 5.07 | 31.9068596602 | 15.89 | 23.16 | 15.59 | 873 | 20.17989925 | DE |
| 156 | 5.2 | 32.9949238579 | 15.76 | 23.16 | 15.23 | 1000 | 18.72299595 | DE |
| 260 | 5.2 | 32.9949238579 | 15.76 | 23.16 | 15.23 | 1000 | 18.72299595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 21.04 | 0.02 | 0.10 | 20.94 | 21.04 | 20.62 | 140 |
| 1734730020 | 21.02 | -0.08 | -0.38 | 20.88 | 21.02 | 20.52 | 1081 |
| 1734643620 | 21.1 | 0 | 0.00 | 21 | 21.26 | 20.899999 | 85 |
| 1734557220 | 21.1 | -0.36 | -1.68 | 21.32 | 21.36 | 21.1 | 88 |
| 1734470820 | 21.46 | -0.22 | -1.01 | 21.58 | 21.6 | 21.22 | 2084 |
| 1734384420 | 21.68 | 0.68 | 3.24 | 21.12 | 21.7 | 21.1 | 462 |
| 1734125220 | 21 | -0.16 | -0.76 | 21.16 | 21.22 | 20.92 | 662 |
| 1734038820 | 21.16 | 0.38 | 1.83 | 20.88 | 21.2 | 20.68 | 870 |
| 1733952420 | 20.78 | 0.14 | 0.68 | 20.62 | 20.94 | 20.46 | 265 |
| 1733866020 | 20.64 | -0.18 | -0.86 | 20.7 | 20.86 | 20.44 | 343 |
| 1733779620 | 20.82 | 0.04 | 0.19 | 20.94 | 21.1 | 20.6 | 856 |
| 1733520420 | 20.78 | -0.46 | -2.17 | 21.2 | 21.22 | 20.76 | 2170 |
| 1733434020 | 21.239999 | 0.94 | 4.63 | 20.3 | 21.26 | 20.3 | 282 |
| 1733347620 | 20.3 | 0.12 | 0.59 | 20.14 | 20.38 | 20 | 137 |
| 1733261220 | 20.18 | 0.3 | 1.51 | 19.87 | 20.2 | 19.87 | 249 |
| 1733174820 | 19.88 | 0.04 | 0.20 | 19.89 | 19.899999 | 19.7 | 1210 |
| 1732915620 | 19.84 | -0.06 | -0.30 | 20.04 | 20.04 | 19.84 | 22 |
| 1732829220 | 19.899999 | -0.02 | -0.10 | 20.04 | 20.12 | 19.87 | 26 |
| 1732742820 | 19.92 | -0.14 | -0.70 | 20 | 20 | 19.8 | 49 |
| 1732656420 | 20.059999 | -0.22 | -1.08 | 20.14 | 20.18 | 20.04 | 117 |
| 1732570020 | 20.28 | -0.68 | -3.24 | 21 | 21 | 20.079999 | 190 |
| 1732310820 | 20.96 | 0.18 | 0.87 | 20.68 | 20.96 | 20.48 | 74 |
| 1732224420 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 0 |
| 1732138020 | 20.78 | 0.1 | 0.48 | 20.78 | 20.78 | 20.78 | 150 |
| 1732051620 | 20.68 | -0.34 | -1.62 | 21.18 | 21.18 | 20.68 | 120 |
| 1731965220 | 21.02 | -1.5 | -6.66 | 21.44 | 21.44 | 21.02 | 245 |
| 1731705960 | 22.52 | 0.14 | 0.63 | 22.52 | 22.52 | 22.52 | 90 |
| 1731619620 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1731533220 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1731446820 | 22.38 | -0.08 | -0.36 | 22.42 | 22.42 | 22.38 | 460 |
| 1731360420 | 22.46 | 0.18 | 0.81 | 22.46 | 22.46 | 22.46 | 140 |
| 1731101160 | 22.28 | 0 | 0.00 | 22.28 | 22.28 | 22.28 | 0 |
| 1731014760 | 22.28 | 0.4 | 1.83 | 22.22 | 22.28 | 22.22 | 920 |
| 1730928360 | 21.88 | -0.12 | -0.55 | 21.88 | 21.88 | 21.88 | 46 |
| 1730841960 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1730755560 | 22 | -0.1 | -0.45 | 22.02 | 22.02 | 22 | 21 |
| 1730496360 | 22.1 | -0.2 | -0.90 | 22.1 | 22.1 | 22.1 | 2 |
| 1730409960 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1730323560 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1730237160 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 60 |
| 1730147220 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1729888020 | 22.3 | -0.46 | -2.02 | 22.3 | 22.3 | 22.3 | 44 |
| 1729801560 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
| 1729715160 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
| 1729628760 | 22.76 | -0.4 | -1.73 | 22.76 | 22.76 | 22.76 | 8 |
| 1729542360 | 23.16 | 0.04 | 0.17 | 23.16 | 23.16 | 23.16 | 50 |
| 1729283160 | 23.12 | 0.28 | 1.23 | 23.14 | 23.14 | 23.12 | 11 |
| 1729196760 | 22.84 | 0.18 | 0.79 | 22.84 | 22.84 | 22.84 | 40 |
| 1729110420 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1729024020 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1728937620 | 22.66 | 0.28 | 1.25 | 22.66 | 22.66 | 22.66 | 709 |
| 1728678360 | 22.38 | 0.1 | 0.45 | 22.38 | 22.38 | 22.38 | 40 |
| 1728591960 | 22.28 | 0.26 | 1.18 | 22.28 | 22.28 | 22.28 | 50 |
| 1728505560 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1728419160 | 22.02 | 0.86 | 4.06 | 22.02 | 22.02 | 22.02 | 121 |
| 1728332820 | 21.16 | 0 | 0.00 | 21.16 | 21.16 | 21.16 | 0 |
| 1728073620 | 21.16 | 0 | 0.00 | 21.16 | 21.16 | 21.16 | 0 |
| 1727987220 | 21.16 | -0.2 | -0.94 | 21.16 | 21.16 | 21.16 | 100 |
| 1727900820 | 21.36 | -0.48 | -2.20 | 21.36 | 21.36 | 21.36 | 1 |
| 1727814420 | 21.84 | -0.16 | -0.73 | 21.84 | 21.84 | 21.84 | 2 |
| 1727727960 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727468760 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727382360 | 22 | 0.4 | 1.85 | 21.78 | 22 | 21.78 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
