Banca IFIS Spa Historical Data - IFM | ADVFN

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

Get Started

Banca IFIS Spa (IFM)

21.76

0.54

(2.54%)

Closed October 06 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1728058500	21.76	0.5	2.35	21.34	21.8	21.34	7244
1727972100	21.26	-0.24	-1.12	21.32	21.46	21.22	4945
1727885700	21.5	0.06	0.28	21.46	21.68	21.32	3860
1727799300	21.44	-0.46	-2.10	21.78	21.9	21.26	6087
1727712900	21.9	-0.24	-1.08	22.12	22.12	21.86	4785
1727453700	22.14	0.18	0.82	22.12	22.22	22.04	3212
1727367300	21.96	0.4	1.86	21.76	22.04	21.72	6781
1727280900	21.56	0.06	0.28	21.34	21.56	21.34	2121
1727194500	21.5	0.12	0.56	21.4	21.64	21.4	2065
1727108100	21.38	0.04	0.19	21.42	21.42	21.12	1933
1726848900	21.34	-0.02	-0.09	21.4	21.5	21.26	5510
1726762500	21.36	0.1	0.47	21.36	21.42	21.2	5680
1726676100	21.26	0.2	0.95	21.1	21.34	21.1	6984
1726589700	21.06	0.2	0.96	20.8	21.1	20.8	5462
1726503300	20.86	-0.18	-0.86	20.9	20.94	20.74	1667
1726244100	21.04	0.28	1.35	20.76	21.04	20.74	2422
1726157700	20.76	0.14	0.68	20.78	20.8	20.64	4060
1726071300	20.62	-0.1	-0.48	20.74	20.94	20.44	6060
1725984900	20.72	-0.28	-1.33	21.1	21.1	20.64	4107
1725898500	21	0.2	0.96	21	21.18	20.94	1804
1725639300	20.8	-0.4	-1.89	21	21.16	20.8	2527
1725552900	21.2	0.08	0.38	20.98	21.32	20.98	1802
1725466500	21.12	0.16	0.76	20.6	21.26	20.46	5185
1725380100	20.96	-0.27	-1.27	21.06	21.06	20.74	3762
1725293700	21.23	-0.03	-0.14	21.16	21.32	21.12	8163
1725034500	21.26	0.28	1.33	21.16	21.34	21.1	3576
1724948100	20.98	-0.08	-0.38	21.06	21.22	20.94	4760
1724861700	21.06	0.16	0.77	20.84	21.14	20.84	5172
1724775300	20.9	-0.06	-0.29	21.06	21.08	20.86	3335
1724688900	20.96	-0.14	-0.66	20.96	21.06	20.88	2184
1724429700	21.1	0.24	1.15	21	21.12	20.92	1903
1724343300	20.86	-0.1	-0.48	20.94	21.1	20.86	3722
1724256900	20.96	0.3	1.45	20.76	21	20.74	1874
1724170500	20.66	-0.22	-1.05	20.96	21	20.66	876
1724084100	20.88	0.14	0.68	20.88	21.02	20.82	2404
1723824900	20.74	0.4	1.97	20.54	20.84	20.54	1525
1723738500	20.34	0	0.00	20.34	20.34	20.34	0
1723652100	20.34	0.28	1.40	20.2	20.42	20.2	5845
1723565700	20.06	-0.14	-0.69	20.08	20.12	19.94	1281
1723479300	20.2	0.18	0.90	20.2	20.32	20.1	3579
1723220100	20.02	0	0.00	20.02	20.4	20.02	999
1723133700	20.02	-0.14	-0.69	19.825	20.02	19.745	2525
1723047300	20.16	0.47	2.39	19.86	20.16	19.83	4127
1722960900	19.69	-0.12	-0.61	20.2	20.42	19.54	2873
1722874500	19.81	-0.35	-1.74	18.85	19.82	18.83	7115
1722615300	20.16	-0.7	-3.36	20.42	20.74	20	3078
1722528900	20.86	-0.84	-3.87	21.38	21.46	20.82	9686
1722442500	21.7	-0.2	-0.91	21.96	22.16	21.68	2714
1722356100	21.9	0.26	1.20	21.56	21.9	21.56	2554
1722269700	21.64	0.12	0.56	21.78	21.78	21.46	3265
1722010500	21.52	0.22	1.03	21.3	21.68	21.22	3437
1721924100	21.3	0.14	0.66	21.14	21.32	20.82	2900
1721837700	21.16	-0.12	-0.56	21.12	21.28	20.98	3661
1721751300	21.28	-0.1	-0.47	21.44	21.44	21.2	904
1721664900	21.38	0.28	1.33	21.18	21.48	21.18	1110
1721405700	21.1	-0.18	-0.85	21.3	21.46	21.1	3675
1721319300	21.28	0.2	0.95	21.18	21.42	21.18	1126
1721232900	21.08	0.14	0.67	20.92	21.16	20.92	2119
1721146500	20.94	0.08	0.38	21.02	21.02	20.94	573
1721060100	20.86	-0.16	-0.76	20.98	20.98	20.8	1532
1720800900	21.02	0.16	0.77	20.68	21.06	20.68	978
1720714500	20.86	-0.32	-1.51	21.06	21.12	20.84	1941
1720628100	21.18	-0.04	-0.19	21.04	21.2	21.04	1958
1720541700	21.22	0.22	1.05	20.88	21.24	20.88	3237
1720455300	21	0.16	0.77	21.08	21.3	20.92	2030

Sigma Fin.3.92%

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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