Banca IFIS Spa (0I6)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 1.14394661582 | 20.98 | 21.399999 | 20.98 | 366 | 21.33143639 | DE |
| 4 | 0.84 | 4.12168792934 | 20.38 | 21.399999 | 19.89 | 688 | 20.56615198 | DE |
| 12 | 0.24 | 1.14394661582 | 20.98 | 22.12 | 18.93 | 1093 | 20.76000769 | DE |
| 26 | 5.08 | 31.4745972739 | 16.14 | 22.12 | 16.1 | 937 | 20.10302993 | DE |
| 52 | 5.46 | 34.6446700508 | 15.76 | 22.12 | 15.23 | 1051 | 17.91019405 | DE |
| 156 | 5.46 | 34.6446700508 | 15.76 | 22.12 | 15.23 | 1051 | 17.91019405 | DE |
| 260 | 5.46 | 34.6446700508 | 15.76 | 22.12 | 15.23 | 1051 | 17.91019405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1721334360 | 21.36 | 0.24 | 1.14 | 21.1 | 21.38 | 21.1 | 644 |
| 1721247960 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1721161560 | 21.12 | 0.14 | 0.67 | 20.98 | 21.12 | 20.98 | 87 |
| 1721075160 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1720815960 | 20.98 | -0.16 | -0.76 | 20.84 | 20.98 | 20.84 | 52 |
| 1720729560 | 21.14 | 0.02 | 0.09 | 21.1 | 21.14 | 21.1 | 650 |
| 1720643160 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1720556760 | 21.12 | 0.52 | 2.52 | 20.899999 | 21.12 | 20.899999 | 365 |
| 1720470420 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1720211220 | 20.6 | 0.14 | 0.68 | 20.6 | 20.6 | 20.6 | 500 |
| 1720124820 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1720038420 | 20.46 | -0.04 | -0.20 | 20.64 | 20.64 | 20.46 | 3750 |
| 1719952020 | 20.5 | 0.61 | 3.07 | 20.36 | 20.5 | 20.36 | 501 |
| 1719865620 | 19.89 | -0.11 | -0.55 | 19.89 | 19.89 | 19.89 | 2 |
| 1719606420 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1719520020 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1719433620 | 20 | -0.12 | -0.60 | 20 | 20 | 20 | 500 |
| 1719347160 | 20.12 | -0.26 | -1.28 | 20.12 | 20.12 | 20.12 | 900 |
| 1719260820 | 20.38 | 0.7 | 3.56 | 20.38 | 20.38 | 20.38 | 300 |
| 1719001560 | 19.68 | 0 | 0.00 | 19.68 | 19.68 | 19.68 | 0 |
| 1718915160 | 19.68 | 0.36 | 1.86 | 19.68 | 19.68 | 19.68 | 1000 |
| 1718828820 | 19.32 | -0.18 | -0.92 | 19.32 | 19.32 | 19.32 | 492 |
| 1718742360 | 19.5 | 0.57 | 3.01 | 19.37 | 19.5 | 19.35 | 440 |
| 1718656020 | 18.93 | -0.3 | -1.56 | 18.93 | 18.93 | 18.93 | 100 |
| 1718396820 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 0 |
| 1718310420 | 19.23 | -0.47 | -2.39 | 19.23 | 19.23 | 19.23 | 40 |
| 1718224020 | 19.7 | 0.03 | 0.15 | 19.7 | 19.7 | 19.7 | 50 |
| 1718137620 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1718051220 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1717792020 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1717705620 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1717619220 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1717532820 | 19.67 | -0.59 | -2.91 | 19.67 | 19.67 | 19.67 | 6 |
| 1717446420 | 20.26 | 0.49 | 2.48 | 20.28 | 20.28 | 20.26 | 22 |
| 1717187220 | 19.77 | 0 | 0.00 | 19.77 | 19.77 | 19.77 | 0 |
| 1717100820 | 19.77 | 0.26 | 1.33 | 19.34 | 19.77 | 19.34 | 491 |
| 1717014420 | 19.51 | 0 | 0.00 | 19.51 | 19.51 | 19.51 | 0 |
| 1716928020 | 19.51 | -0.04 | -0.20 | 19.57 | 19.57 | 19.51 | 60 |
| 1716841620 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1716582420 | 19.55 | 0.15 | 0.77 | 19.55 | 19.55 | 19.55 | 250 |
| 1716496020 | 19.399999 | -0.01 | -0.05 | 19.399999 | 19.399999 | 19.399999 | 340 |
| 1716409620 | 19.41 | -0.03 | -0.15 | 19.45 | 19.45 | 19.399999 | 396 |
| 1716323160 | 19.44 | -0.74 | -3.67 | 19.5 | 19.68 | 19.44 | 653 |
| 1716236760 | 20.18 | -0.82 | -3.90 | 20.12 | 20.18 | 20.12 | 345 |
| 1715977620 | 21 | 0.36 | 1.74 | 21 | 21 | 21 | 100 |
| 1715891220 | 20.64 | -0.04 | -0.19 | 20.52 | 20.64 | 20.399999 | 182 |
| 1715804820 | 20.68 | 0 | 0.00 | 20.68 | 20.68 | 20.68 | 0 |
| 1715718420 | 20.68 | 0.2 | 0.98 | 20.46 | 20.68 | 20.46 | 188 |
| 1715631960 | 20.48 | -0.36 | -1.73 | 20.68 | 20.68 | 20.48 | 500 |
| 1715372820 | 20.84 | 0.38 | 1.86 | 20.26 | 20.84 | 20.16 | 739 |
| 1715286420 | 20.46 | -0.92 | -4.30 | 21 | 21 | 20.46 | 15045 |
| 1715200020 | 21.38 | -0.14 | -0.65 | 21.34 | 21.38 | 21.34 | 450 |
| 1715113620 | 21.52 | 0.08 | 0.37 | 21.44 | 21.54 | 21.44 | 345 |
| 1715027220 | 21.44 | -0.42 | -1.92 | 21.32 | 21.44 | 21.3 | 115 |
| 1714767960 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1714681560 | 21.86 | 0.82 | 3.90 | 21.1 | 22.12 | 21.1 | 9429 |
| 1714508820 | 21.04 | -0.04 | -0.19 | 20.76 | 21.04 | 20.559999 | 740 |
| 1714422420 | 21.079999 | 0.38 | 1.84 | 20.98 | 21.079999 | 20.92 | 1840 |
| 1714163220 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1714076820 | 20.7 | -0.24 | -1.15 | 20.7 | 20.7 | 20.7 | 100 |
| 1713990360 | 20.94 | 0 | 0.00 | 20.94 | 20.94 | 20.94 | 0 |
| 1713903960 | 20.94 | 0.5 | 2.45 | 20.559999 | 20.94 | 20.559999 | 6550 |
| 1713817560 | 20.44 | 0.44 | 2.20 | 20.46 | 20.46 | 20.22 | 680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
