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

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

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	0.934579439252	21.4	21.8	20.4	2371	21.0190669	DE
4	-1.4	-6.08695652174	23	23	20.4	2718	21.32853542	DE
12	-0.6	-2.7027027027	22.2	23.8	20.4	3531	22.00564858	DE
26	-2.1	-8.86075949367	23.7	24	20.4	2286	22.27120591	DE
52	-1.8	-7.69230769231	23.4	24.4	20.4	2064	22.61406072	DE
156	-3.4	-13.6	25	29	19	1877	24.02379487	DE
260	-0.9	-4	22.5	29	11.6	2239	21.73055272	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1722009300	21.2	0.2	0.95	21.4	21.4	21	1130
1721922900	21	0	0.00	20.8	21.6	20.4	5803
1721836500	21	0	0.00	21.8	21.8	21	2936
1721750100	21	0	0.00	21	21	20.8	1295
1721663700	21	-0.6	-2.78	21.4	21.4	21	689
1721404500	21.6	0.8	3.85	20.8	21.6	20.6	5058
1721318100	20.8	-0.4	-1.89	21	21.2	20.8	1850
1721231700	21.2	-0.2	-0.93	21	21.2	21	490
1721145300	21.4	-0.2	-0.93	21.4	21.4	21.4	823
1721058900	21.6	0.6	2.86	21.4	21.6	21.2	988
1720799700	21	0	0.00	21	21	20.6	1615
1720713300	21	0	0.00	20.4	21.2	20.4	2883
1720626900	21	-0.4	-1.87	21.6	21.6	20.4	13335
1720540500	21.4	-0.4	-1.83	21.8	21.8	21.4	4377
1720454100	21.8	-0.2	-0.91	22.2	22.4	21.8	707
1720194900	22	0.2	0.92	22	22	21.8	926
1720108500	21.8	-0.2	-0.91	22.2	22.4	21.8	3849
1720022100	22	-0.4	-1.79	22	22.4	21.8	1938
1719935700	22.4	-0.6	-2.61	22.8	23	22.4	2737
1719849300	23	0	0.00	23	23	23	928
1719590100	23	0.2	0.88	23	23	23	130
1719503700	22.8	-0.2	-0.87	23	23	22.8	1157
1719417300	23	0	0.00	23	23.2	22.8	619
1719330900	23	0	0.00	23.2	23.2	23	367
1719244500	23	-0.4	-1.71	23.4	23.4	23	198
1718985300	23.4	0.4	1.74	22.8	23.4	22.8	1268
1718898900	23	0	0.00	23	23.2	22.8	809
1718812500	23	0.2	0.88	23	23	23	989
1718726100	22.8	0	0.00	22.8	23.2	22.8	4294
1718639700	22.8	0	0.00	23	23.2	22.8	2001
1718380500	22.8	-0.2	-0.87	23.2	23.2	22.8	975
1718294100	23	-0.4	-1.71	23.2	23.4	22.8	1453
1718207700	23.4	0.4	1.74	23.2	23.4	23	1514
1718121300	23	0	0.00	23.6	23.6	23	5971
1718034900	23	1.4	6.48	23.2	23.4	22.8	33729
1717775700	21.6	0	0.00	22	22	21.6	1189
1717689300	21.6	0	0.00	21.6	22.4	21.6	2024
1717602900	21.6	0.4	1.89	21.2	22.4	21.2	5463
1717516500	21.2	0.2	0.95	22	22.6	21	19441
1717430100	21	-1.2	-5.41	21.6	22	21	10391
1717170900	22.2	-0.6	-2.63	22.8	23.2	22.2	13359
1717084500	22.8	0	0.00	23	23	22.8	64
1716998100	22.8	0.2	0.88	22.6	23.2	22.6	252
1716911700	22.6	0.2	0.89	22.6	23.8	22.4	7214
1716825300	22.4	0.2	0.90	22.6	23.8	21.6	11411
1716566100	22.2	0	0.00	22.4	22.4	22.2	141
1716479700	22.2	0.4	1.83	22	22.6	21.8	3354
1716393300	21.8	0.2	0.93	21.6	21.8	21.4	1773
1716306900	21.6	-0.4	-1.82	21.8	22.2	21.6	2181
1716220500	22	-0.2	-0.90	22.2	22.2	21.8	1645
1715961300	22.2	0.2	0.91	21.6	23	21.4	2924
1715874900	22	-0.2	-0.90	21.8	22	21.8	403
1715788500	22.2	0	0.00	22.2	22.2	22.2	0
1715702100	22.2	0	0.00	22.2	22.2	22.2	0
1715615700	22.2	-0.2	-0.89	22	22.2	22	1114
1715356500	22.4	0	0.00	22.4	22.4	22.4	0
1715270100	22.4	0.2	0.90	22.4	22.4	22.4	24
1715183700	22.2	0	0.00	22.2	22.2	22.2	0
1715097300	22.2	0	0.00	22.2	22.2	22.2	10
1715010900	22.2	0	0.00	22.2	22.2	22.2	0
1714751700	22.2	0	0.00	22.2	22.2	22.2	1600
1714665300	22.2	-0.4	-1.77	22.6	22.6	22.2	381
1714492500	22.6	0.2	0.89	22.6	22.6	22.6	54
1714406100	22.4	0	0.00	22.4	22.4	22.4	0
1714146900	22.4	-0.2	-0.88	22.4	22.4	22.4	510

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