ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

INW Infrastructure Wireless Italiana SpA

9.45
0.10 (1.07%)
Feb 21 2025 - Closed
Delayed by 15 minutes

INW Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2025 9.345 -0.06 -0.59% 9.39 9.435 9.32 948,791
Feb 19 2025 9.40 -0.02 -0.16% 9.48 9.53 9.395 1,144,019
Feb 18 2025 9.415 -0.08 -0.84% 9.48 9.49 9.395 1,448,120
Feb 17 2025 9.495 -0.10 -0.99% 9.58 9.595 9.48 1,398,851
Feb 14 2025 9.59 -0.17 -1.74% 9.69 9.705 9.515 2,502,513
Feb 13 2025 9.76 -0.01 -0.10% 9.83 9.835 9.74 1,146,939
Feb 12 2025 9.77 0.03 0.26% 9.79 9.88 9.705 727,446
Feb 11 2025 9.745 -0.10 -1.02% 9.86 9.895 9.71 1,124,033
Feb 10 2025 9.845 0.10 0.97% 9.73 9.91 9.73 1,447,371
Feb 07 2025 9.75 -0.35 -3.47% 10.07 10.15 9.74 2,310,275
Feb 06 2025 10.10 0.01 0.10% 10.13 10.18 10.08 826,632
Feb 05 2025 10.09 0.05 0.50% 10.04 10.14 10.00 1,269,209
Feb 04 2025 10.04 -0.01 -0.10% 10.06 10.07 9.99 1,054,404
Feb 03 2025 10.05 0.04 0.40% 9.915 10.06 9.87 985,867
Jan 31 2025 10.01 -0.13 -1.28% 10.10 10.12 10.00 1,349,664
Jan 30 2025 10.14 0.07 0.70% 10.05 10.15 10.02 820,950
Jan 29 2025 10.07 -0.03 -0.30% 10.10 10.11 9.965 915,021
Jan 28 2025 10.10 0.00 0.00% 9.945 10.11 9.915 1,198,257
Jan 27 2025 10.10 0.20 1.97% 9.96 10.15 9.95 792,980
Jan 24 2025 9.905 -0.11 -1.05% 10.04 10.10 9.875 867,449
Jan 23 2025 10.01 -0.05 -0.50% 10.03 10.07 9.95 939,295
Jan 22 2025 10.06 -0.16 -1.57% 10.14 10.19 10.04 776,824
Jan 21 2025 10.22 0.10 0.99% 10.07 10.22 10.06 797,002
Jan 20 2025 10.12 -0.04 -0.39% 10.08 10.15 10.04 557,496
Jan 17 2025 10.16 0.25 2.52% 9.93 10.16 9.93 1,930,598
Jan 16 2025 9.91 0.01 0.10% 9.94 9.94 9.805 735,021
Jan 15 2025 9.90 0.28 2.86% 9.65 9.905 9.645 1,184,570
Jan 14 2025 9.625 0.04 0.36% 9.61 9.635 9.55 644,352
Jan 13 2025 9.59 -0.07 -0.67% 9.61 9.665 9.57 917,629
Jan 10 2025 9.655 -0.31 -3.11% 9.88 9.905 9.635 1,436,756
Jan 09 2025 9.965 0.00 0.05% 9.91 10.02 9.905 1,058,755
Jan 08 2025 9.96 -0.04 -0.40% 10.09 10.11 9.875 1,229,322
Jan 07 2025 10.00 0.03 0.30% 9.97 10.03 9.905 876,249
Jan 06 2025 9.97 0.07 0.71% 9.97 9.97 9.87 690,942
Jan 03 2025 9.90 -0.13 -1.30% 10.03 10.05 9.885 598,779
Jan 02 2025 10.03 0.23 2.29% 9.835 10.05 9.825 1,375,596
Dec 30 2024 9.805 0.06 0.62% 9.715 9.805 9.715 1,009,914
Dec 27 2024 9.745 0.04 0.41% 9.75 9.75 9.61 1,246,792
Dec 23 2024 9.705 0.11 1.15% 9.58 9.71 9.57 1,347,868
Dec 20 2024 9.595 -0.01 -0.10% 9.495 9.65 9.495 2,807,600
Dec 19 2024 9.605 -0.04 -0.41% 9.55 9.615 9.51 1,082,763
Dec 18 2024 9.645 0.01 0.10% 9.545 9.645 9.53 883,172
Dec 17 2024 9.635 -0.11 -1.13% 9.68 9.71 9.61 940,087
Dec 16 2024 9.745 -0.16 -1.62% 9.95 9.95 9.705 902,059
Dec 13 2024 9.905 0.01 0.15% 9.96 10.01 9.885 1,360,774
Dec 12 2024 9.89 -0.04 -0.35% 9.88 9.925 9.86 1,543,220
Dec 11 2024 9.925 0.02 0.20% 9.95 9.95 9.875 986,271
Dec 10 2024 9.905 0.00 0.05% 9.89 9.945 9.865 674,977
Dec 09 2024 9.90 -0.04 -0.35% 10.09 10.21 9.895 1,104,453
Dec 06 2024 9.935 -0.02 -0.15% 9.965 10.00 9.92 1,029,917
Dec 05 2024 9.95 0.15 1.48% 9.82 9.965 9.80 1,164,634
Dec 04 2024 9.805 0.10 1.03% 9.71 9.82 9.71 1,639,943
Dec 03 2024 9.705 -0.01 -0.10% 9.725 9.745 9.68 920,648
Dec 02 2024 9.715 -0.06 -0.56% 9.71 9.80 9.665 954,201
Nov 29 2024 9.77 0.01 0.15% 9.75 9.77 9.71 664,807
Nov 28 2024 9.755 -0.01 -0.05% 9.74 9.795 9.715 877,770
Nov 27 2024 9.76 0.05 0.51% 9.70 9.76 9.625 893,671
Nov 26 2024 9.71 0.06 0.57% 9.595 9.72 9.59 1,019,623
Nov 25 2024 9.655 0.02 0.21% 9.62 9.675 9.57 4,125,362

Your Recent History

Delayed Upgrade Clock