Indel B S.p.A Historical Data - INDB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Indel B S.p.A (INDB)
Indel B S.p.A (INDB) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.943396226415	21.2	21.4	20.6	1974	21.10794165	DE
4	-1	-4.54545454545	22	22.8	20.6	2073	21.72037562	DE
12	-1.2	-5.40540540541	22.2	22.8	20.6	2164	21.78914823	DE
26	-0.2	-0.943396226415	21.2	22.8	20.6	4439	21.56852456	DE
52	-2.8	-11.7647058824	23.8	24	19.8	3574	21.76300264	DE
156	-0.5	-2.32558139535	21.5	27	19	2184	22.62503471	DE
260	6.6	45.8333333333	14.4	29	11.6	2320	21.97146445	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741712100	21	0	0.00	20.6	21	20.6	1320
1741625700	21	0	0.00	21	21	21	180
1741366500	21	0	0.00	21	21.2	21	333
1741280100	21	-0.4	-1.87	21.4	21.4	21	5375
1741193700	21.4	0	0.00	21.2	21.4	21	2664
1741107300	21.4	0	0.00	21.4	21.4	21	5078
1741020900	21.4	-0.6	-2.73	22	22	21.4	2089
1740761700	22	0	0.00	22	22	22	0
1740675300	22	0.2	0.92	21.8	22	21.8	877
1740588900	21.8	-0.6	-2.68	22	22	21.8	2784
1740502500	22.4	0	0.00	22.4	22.4	22.4	0
1740416100	22.4	-0.2	-0.88	22.2	22.4	22.2	811
1740156900	22.6	0.2	0.89	22.4	22.8	22.2	2600
1740070500	22.4	0.2	0.90	22.4	22.8	21.8	6209
1739984100	22.2	0.4	1.83	21.6	22.2	21.6	952
1739897700	21.8	0	0.00	21.8	21.8	21.8	0
1739811300	21.8	0	0.00	21.6	21.8	21.6	102
1739552100	21.8	0	0.00	21.6	21.8	21.6	3354
1739465700	21.8	-0.2	-0.91	22	22	21.8	300
1739379300	22	0.2	0.92	22	22	22	220
1739292900	21.8	-0.4	-1.80	22	22	21.8	132
1739206500	22.2	0.2	0.91	22.2	22.2	22.2	126
1738947300	22	-0.2	-0.90	22.2	22.2	22	233
1738860900	22.2	0.2	0.91	22.2	22.2	22.2	147
1738774500	22	0	0.00	22.2	22.2	22	400
1738688100	22	0	0.00	22	22	22	623
1738601700	22	0	0.00	22	22	22	230
1738342500	22	0.4	1.85	21.8	22	21.8	600
1738256100	21.6	0	0.00	21.8	22	21.6	1027
1738169700	21.6	-0.2	-0.92	22	22	21.6	1264
1738083300	21.8	0.2	0.93	21.8	21.8	21.8	650
1737996900	21.6	0	0.00	21.8	21.8	21.6	490
1737737700	21.6	0	0.00	21.6	21.6	21.6	0
1737651300	21.6	-0.2	-0.92	21.6	21.8	21.6	1548
1737564900	21.8	0	0.00	21.8	21.8	21.8	0
1737478500	21.8	0	0.00	21.8	21.8	21.8	500
1737392100	21.8	-0.2	-0.91	21.6	21.8	21.6	1594
1737132900	22	0.2	0.92	21.8	22	21.6	5106
1737046500	21.8	0	0.00	21.8	21.8	21.8	12
1736960100	21.8	0.2	0.93	21.8	21.8	21.8	462
1736873700	21.6	0	0.00	21.4	21.8	21.4	5442
1736787300	21.6	-0.4	-1.82	22.2	22.2	21.4	2892
1736528100	22	0	0.00	22	22	22	872
1736441700	22	0	0.00	22	22.2	22	3505
1736355300	22	0.4	1.85	22	22	22	639
1736268900	21.6	-0.4	-1.82	21.6	22	21.6	8971
1736182500	22	-0.4	-1.79	22.4	22.4	21.8	4957
1735923300	22.4	0	0.00	22.4	22.4	22.4	210
1735836900	22.4	-0.4	-1.75	22.4	22.4	22.4	350
1735577700	22.8	0.8	3.64	22	22.8	21.8	7507
1735318500	22	0.6	2.80	21.6	22	21.6	2904
1734972900	21.4	-0.4	-1.83	22.2	22.2	21.4	12592
1734713700	21.8	0	0.00	21.4	21.8	21.4	1139
1734627300	21.8	-0.2	-0.91	22.2	22.2	21.6	999
1734540900	22	0	0.00	22	22	22	0
1734454500	22	-0.2	-0.90	22	22.2	22	1987
1734368100	22.2	0	0.00	22.2	22.2	21.8	602
1734108900	22.2	0	0.00	22.2	22.2	22.2	0
1734022500	22.2	0	0.00	22.2	22.2	22.2	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions