Banca IFIS Spa Historical Data - 0I6 | 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
Germany
TG
Banca IFIS Spa (0I6)
Banca IFIS Spa (0I6) Historical

Banca IFIS Spa (0I6)

20.86

-0.06

(-0.29%)

Closed November 23 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.66	-7.37122557726	22.52	22.52	20.48	151	21.11619835	DE
4	-1.44	-6.45739910314	22.3	22.52	20.48	192	21.99476936	DE
12	-0.34	-1.60377358491	21.2	23.16	20.42	520	21.05914546	DE
26	1.41	7.24935732648	19.45	23.16	18.93	869	20.35653995	DE
52	5.03	31.7751105496	15.83	23.16	15.5	913	19.68907792	DE
156	5.1	32.3604060914	15.76	23.16	15.23	1049	18.6051484	DE
260	5.1	32.3604060914	15.76	23.16	15.23	1049	18.6051484	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1727295960	21.6	0	0.00	21.6	21.6	21.6	0
1727209560	21.6	0.34	1.60	21.399999	21.6	21.399999	135
1727123220	21.26	0	0.00	21.26	21.26	21.26	0
1726864020	21.26	-0.02	-0.09	21.26	21.26	21.26	483
1726777560	21.28	0.1	0.47	21.28	21.28	21.28	150
1726691220	21.18	0.04	0.19	21.18	21.18	21.18	9
1726604820	21.14	0	0.00	21.14	21.14	21.14	0
1726518420	21.14	0.26	1.25	21.14	21.14	21.14	200
1726259160	20.88	0.04	0.19	20.8	20.88	20.739999	730
1726172760	20.84	0.42	2.06	20.82	20.84	20.82	137
1726086360	20.42	-0.54	-2.58	20.559999	20.559999	20.42	8000
1725999960	20.96	-0.24	-1.13	20.96	20.96	20.96	730
1725913620	21.2	0.2	0.95	21.2	21.2	21.2	710
1725654360	21	-0.28	-1.32	21	21	21	50
1725567960	21.28	0.08	0.38	21.28	21.28	21.28	10
1725481560	21.2	0.24	1.15	20.98	21.2	20.96	526
1725395160	20.96	-0.24	-1.13	21.1	21.1	20.96	481
1725308760	21.2	0.04	0.19	21.2	21.2	21.2	2
1725049560	21.16	0.2	0.95	21.2	21.22	21.16	4100
1724963160	20.96	0	0.00	20.96	20.96	20.96	0
1724876760	20.96	-0.06	-0.29	20.96	20.96	20.96	250
1724790420	21.02	0	0.00	21.02	21.02	21.02	0
1724704020	21.02	-0.08	-0.38	21.02	21.02	21.02	16
1724444820	21.1	0.2	0.96	21.079999	21.26	21.079999	8708

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