IL Sole 24 ORE SpA Historical Data - S24 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
IL Sole 24 ORE SpA (S24)
IL Sole 24 ORE SpA (S24) Historical

IL Sole 24 ORE SpA (S24)

0.616

-0.008

( -1.28% )

Updated: 03:52:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-0.323624595469	0.618	0.628	0.6	17210	0.62003737	DE
4	-0.03	-4.6439628483	0.646	0.66	0.6	11735	0.63231893	DE
12	-0.086	-12.2507122507	0.702	0.718	0.6	18639	0.6601335	DE
26	-0.12	-16.3043478261	0.736	0.756	0.6	15658	0.68573842	DE
52	0.004	0.653594771242	0.612	0.818	0.6	28825	0.69529226	DE
156	0.112	22.2222222222	0.504	0.818	0.36	45298	0.56185454	DE
260	0.046	8.0701754386	0.57	0.818	0.36	80896	0.54567536	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733936100	0.624	0.006	0.97	0.61	0.626	0.61	2740
1733849700	0.618	0.008	1.31	0.618	0.628	0.618	16620
1733763300	0.61	-0.016	-2.56	0.628	0.628	0.6	18500
1733504100	0.626	0.002	0.32	0.626	0.626	0.616	8870
1733417700	0.624	-0.004	-0.64	0.618	0.628	0.614	39319
1733331300	0.628	0	0.00	0.626	0.628	0.626	1720
1733244900	0.628	-0.002	-0.32	0.62	0.644	0.618	10600
1733158500	0.63	-0.002	-0.32	0.642	0.642	0.614	21330
1732899300	0.632	-0.006	-0.94	0.638	0.638	0.632	420
1732812900	0.638	-0.01	-1.54	0.63	0.638	0.626	4675
1732726500	0.648	0.004	0.62	0.646	0.648	0.62	12167
1732640100	0.644	0.006	0.94	0.622	0.648	0.622	3031
1732553700	0.638	0.008	1.27	0.64	0.64	0.62	4456
1732294500	0.63	-0.014	-2.17	0.63	0.63	0.63	500
1732208100	0.644	0.004	0.63	0.636	0.644	0.636	2220
1732121700	0.64	-0.01	-1.54	0.642	0.642	0.62	12900
1732035300	0.65	-0.008	-1.22	0.642	0.65	0.64	12530
1731948900	0.658	0.008	1.23	0.632	0.658	0.632	10100
1731689700	0.65	0.014	2.20	0.648	0.654	0.636	6096
1731603300	0.636	-0.012	-1.85	0.646	0.66	0.632	45907
1731516900	0.648	0.028	4.52	0.61	0.648	0.61	31358
1731430500	0.62	-0.014	-2.21	0.642	0.648	0.62	21398
1731344100	0.634	0.004	0.63	0.63	0.644	0.63	1678
1731084900	0.63	-0.01	-1.56	0.61	0.65	0.61	85339
1730998500	0.64	0.006	0.95	0.618	0.64	0.604	45410
1730912100	0.634	-0.008	-1.25	0.642	0.648	0.6	34170
1730825700	0.642	0	0.00	0.634	0.642	0.61	26208
1730739300	0.642	-0.006	-0.93	0.642	0.642	0.64	870
1730480100	0.648	0.008	1.25	0.636	0.648	0.636	8827
1730393700	0.64	-0.01	-1.54	0.66	0.66	0.636	3570
1730307300	0.65	-0.018	-2.69	0.664	0.664	0.65	18704
1730220900	0.668	-0.008	-1.18	0.664	0.668	0.664	560
1730134500	0.676	0.014	2.11	0.672	0.676	0.664	1310
1729871700	0.662	0	0.00	0.662	0.662	0.662	250
1729785300	0.662	-0.006	-0.90	0.666	0.676	0.662	4978
1729698900	0.668	-0.012	-1.76	0.67	0.67	0.66	1881
1729612500	0.68	0.006	0.89	0.67	0.68	0.67	948
1729526100	0.674	0.004	0.60	0.674	0.682	0.662	27842
1729266900	0.67	-0.008	-1.18	0.662	0.684	0.662	17019
1729180500	0.678	-0.002	-0.29	0.678	0.6919999	0.668	32656
1729094100	0.68	-0.012	-1.73	0.68	0.6899999	0.658	59032
1729007700	0.6919999	0.0199999	2.98	0.672	0.6919999	0.672	8587
1728921300	0.672	-0.006	-0.88	0.658	0.672	0.658	12890
1728662100	0.678	0.01	1.50	0.674	0.678	0.67	20281
1728575700	0.668	-0.004	-0.60	0.65	0.6879999	0.65	37822
1728489300	0.672	0.002	0.30	0.676	0.676	0.642	68685
1728402900	0.67	0.002	0.30	0.686	0.686	0.65	12831
1728316500	0.668	0	0.00	0.668	0.668	0.662	26380
1728057300	0.668	-0.02	-2.91	0.678	0.678	0.662	87010
1727970900	0.6879999	-0.006	-0.86	0.6879999	0.6879999	0.676	3735
1727884500	0.6939999	-0.01	-1.42	0.682	0.6959999	0.668	68993
1727798100	0.704	0.006	0.86	0.6959999	0.71	0.682	33550
1727711700	0.698	-0.004	-0.57	0.7	0.708	0.698	15316
1727452500	0.702	-0.01	-1.40	0.702	0.702	0.702	2060
1727366100	0.712	-0.004	-0.56	0.706	0.716	0.7	23086
1727279700	0.716	0.008	1.13	0.716	0.716	0.716	1300
1727193300	0.708	-0.006	-0.84	0.708	0.708	0.708	745
1727106900	0.714	-0.002	-0.28	0.718	0.718	0.708	5324
1726847700	0.716	0.006	0.85	0.702	0.716	0.702	5291
1726761300	0.71	0	0.00	0.702	0.71	0.6939999	25750
1726674900	0.71	-0.006	-0.84	0.718	0.718	0.7	5827
1726588500	0.716	-0.004	-0.56	0.718	0.718	0.704	21489
1726502100	0.72	0.01	1.41	0.716	0.72	0.704	3080
1726242900	0.71	0	0.00	0.6939999	0.714	0.6939999	9078
1726156500	0.71	-0.004	-0.56	0.716	0.716	0.6899999	8560

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