Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

IFM Banca IFIS Spa

21.52

0.22 (1.03%)

Jul 26 2024 - Closed

Realtime Data

IFM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	21.52	0.22	1.03%	21.30	21.68	21.22	3,437
Jul 25 2024	21.30	0.14	0.66%	21.14	21.32	20.82	2,900
Jul 24 2024	21.16	-0.12	-0.56%	21.12	21.28	20.98	3,661
Jul 23 2024	21.28	-0.10	-0.47%	21.44	21.44	21.20	904
Jul 22 2024	21.38	0.28	1.33%	21.18	21.48	21.18	1,110
Jul 19 2024	21.10	-0.18	-0.85%	21.30	21.46	21.10	3,675
Jul 18 2024	21.28	0.20	0.95%	21.18	21.42	21.18	1,126
Jul 17 2024	21.08	0.14	0.67%	20.92	21.16	20.92	2,119
Jul 16 2024	20.94	0.08	0.38%	21.02	21.02	20.94	573
Jul 15 2024	20.86	-0.16	-0.76%	20.98	20.98	20.80	1,532
Jul 12 2024	21.02	0.16	0.77%	20.68	21.06	20.68	978
Jul 11 2024	20.86	-0.32	-1.51%	21.06	21.12	20.84	1,941
Jul 10 2024	21.18	-0.04	-0.19%	21.04	21.20	21.04	1,958
Jul 09 2024	21.22	0.22	1.05%	20.88	21.24	20.88	3,237
Jul 08 2024	21.00	0.16	0.77%	21.08	21.30	20.92	2,030
Jul 05 2024	20.84	0.16	0.77%	20.56	20.84	20.52	8,236
Jul 04 2024	20.68	0.16	0.79%	20.50	20.70	20.50	3,423
Jul 03 2024	20.517	0.28	1.37%	20.26	20.66	20.26	5,333
Jul 02 2024	20.24	-0.24	-1.17%	20.46	20.50	20.12	7,952
Jul 01 2024	20.48	1.05	5.40%	20.08	20.58	20.00	28,374
Jun 28 2024	19.43	-0.12	-0.61%	19.43	19.53	19.43	2,294
Jun 27 2024	19.55	-0.19	-0.96%	19.63	19.76	19.51	1,573
Jun 26 2024	19.74	-0.13	-0.65%	20.00	20.06	19.61	2,623
Jun 25 2024	19.87	-0.51	-2.50%	20.24	20.24	19.81	4,736
Jun 24 2024	20.38	1.00	5.16%	19.36	20.38	19.36	6,809
Jun 21 2024	19.38	-0.33	-1.67%	19.59	19.59	19.38	1,723
Jun 20 2024	19.71	0.24	1.23%	19.56	19.74	19.56	955
Jun 19 2024	19.47	0.08	0.41%	19.39	19.48	19.39	1,099
Jun 18 2024	19.39	0.04	0.21%	19.40	19.42	19.36	1,249
Jun 17 2024	19.35	0.42	2.22%	19.47	19.47	19.15	6,330
Jun 14 2024	18.93	-0.39	-2.02%	19.15	19.26	18.55	14,722
Jun 13 2024	19.32	-0.43	-2.18%	19.86	19.94	19.32	8,147
Jun 12 2024	19.75	0.36	1.86%	19.55	19.86	19.55	3,191
Jun 11 2024	19.39	-0.63	-3.15%	20.02	20.02	19.23	7,765
Jun 10 2024	20.02	-0.16	-0.79%	19.99	20.02	19.80	4,927
Jun 07 2024	20.18	0.12	0.60%	19.97	20.24	19.94	7,185
Jun 06 2024	20.06	0.38	1.93%	19.57	20.14	19.57	2,636
Jun 05 2024	19.68	-0.11	-0.56%	19.835	19.835	19.66	518
Jun 04 2024	19.79	-0.25	-1.25%	20.04	20.04	19.64	2,923
Jun 03 2024	20.04	-0.14	-0.69%	20.30	20.32	20.02	3,408
May 31 2024	20.18	0.27	1.36%	20.04	20.20	19.81	5,560
May 30 2024	19.91	0.78	4.08%	19.31	19.95	19.31	5,412
May 29 2024	19.13	-0.32	-1.65%	19.42	19.44	19.085	2,974
May 28 2024	19.45	-0.07	-0.36%	19.64	19.65	19.385	4,699
May 27 2024	19.52	-0.05	-0.26%	19.60	19.77	19.465	1,738
May 24 2024	19.57	0.30	1.56%	19.23	19.58	19.23	2,500
May 23 2024	19.27	-0.06	-0.31%	19.34	19.46	19.23	2,736
May 22 2024	19.33	-0.30	-1.53%	19.62	19.70	19.33	2,318
May 21 2024	19.63	-0.16	-0.81%	19.45	19.745	19.45	4,567
May 20 2024	19.79	-0.89	-4.30%	20.04	20.04	19.74	3,929
May 17 2024	20.68	-0.10	-0.48%	20.68	21.04	20.66	8,316
May 16 2024	20.78	0.30	1.46%	20.44	20.78	20.38	2,923
May 15 2024	20.48	-0.30	-1.44%	20.82	20.90	20.42	5,289
May 14 2024	20.78	-0.02	-0.10%	20.58	20.82	20.48	1,928
May 13 2024	20.80	0.06	0.29%	20.86	20.92	20.77	3,724
May 10 2024	20.74	0.06	0.29%	20.70	20.86	20.04	21,725
May 09 2024	20.68	-0.84	-3.90%	21.32	21.34	20.46	13,452
May 08 2024	21.52	0.06	0.28%	21.40	21.52	21.18	10,324
May 07 2024	21.46	0.14	0.66%	21.44	21.56	21.38	3,937
May 06 2024	21.32	0.24	1.14%	21.26	21.44	21.16	9,897
May 03 2024	21.08	-0.08	-0.38%	21.38	21.38	20.98	14,743
May 02 2024	21.16	0.22	1.05%	21.10	21.22	20.98	3,817
May 01 2024	20.94	0.00	0.00%	20.94	20.94	20.94	0.00
Apr 30 2024	20.94	-0.08	-0.38%	21.00	21.14	20.94	4,205
Apr 29 2024	21.02	0.28	1.35%	20.98	21.12	20.88	3,526

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