Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Banca IFIS Spa (IF)
Banca IFIS Spa (IF) Historical

IF Banca IFIS Spa

21.16

0.22 (1.05%)

May 02 2024 - Closed

Delayed by 15 minutes

IF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	20.98	-0.08	-0.38%	21.02	21.18	20.90	142,499
Apr 29 2024	21.06	0.32	1.54%	20.76	21.16	20.76	192,765
Apr 26 2024	20.74	0.24	1.17%	20.62	20.88	20.52	175,126
Apr 25 2024	20.50	-0.30	-1.44%	20.74	20.86	20.40	84,882
Apr 24 2024	20.80	0.06	0.29%	20.82	20.92	20.48	177,406
Apr 23 2024	20.74	0.42	2.07%	20.38	20.80	20.24	226,461
Apr 22 2024	20.32	-0.02	-0.10%	20.44	20.52	20.14	139,125
Apr 19 2024	20.34	0.26	1.29%	19.90	20.44	19.76	208,061
Apr 18 2024	20.08	0.34	1.72%	19.79	20.16	19.68	257,614
Apr 17 2024	19.74	0.33	1.70%	19.45	19.85	19.37	164,589
Apr 16 2024	19.41	-0.09	-0.46%	19.24	19.45	19.07	224,027
Apr 15 2024	19.50	0.00	0.00%	19.69	19.80	19.40	175,782
Apr 12 2024	19.50	0.06	0.31%	19.65	19.75	19.35	166,835
Apr 11 2024	19.44	-0.39	-1.97%	19.82	19.91	19.23	248,013
Apr 10 2024	19.83	0.77	4.04%	19.31	19.88	19.23	517,631
Apr 09 2024	19.06	0.59	3.19%	18.59	19.40	18.57	478,851
Apr 08 2024	18.47	0.13	0.71%	18.28	18.56	18.16	199,226
Apr 05 2024	18.34	-0.23	-1.24%	18.30	18.49	17.93	376,477
Apr 04 2024	18.57	0.23	1.25%	18.30	18.75	18.30	253,578
Apr 03 2024	18.34	0.26	1.44%	18.09	18.37	17.98	239,593
Apr 02 2024	18.08	-0.04	-0.22%	18.15	18.65	18.03	286,266
Mar 28 2024	18.12	0.09	0.50%	17.99	18.24	17.87	372,708
Mar 27 2024	18.03	0.13	0.73%	17.95	18.06	17.85	159,524
Mar 26 2024	17.90	0.15	0.85%	17.70	17.95	17.70	228,652
Mar 25 2024	17.75	0.37	2.13%	17.40	17.82	17.40	261,078
Mar 22 2024	17.38	0.10	0.58%	17.35	17.42	17.25	123,447
Mar 21 2024	17.28	0.04	0.23%	17.39	17.44	17.15	167,798
Mar 20 2024	17.24	0.25	1.47%	16.92	17.30	16.90	254,714
Mar 19 2024	16.99	0.12	0.71%	16.89	17.02	16.80	51,776
Mar 18 2024	16.87	-0.05	-0.30%	16.93	16.99	16.85	132,481
Mar 15 2024	16.92	0.01	0.06%	16.93	16.99	16.88	261,150
Mar 14 2024	16.91	-0.10	-0.59%	16.96	17.06	16.84	190,717
Mar 13 2024	17.01	0.00	0.00%	16.96	17.23	16.96	123,584
Mar 12 2024	17.01	0.17	1.01%	16.91	17.07	16.85	82,557
Mar 11 2024	16.84	-0.07	-0.41%	16.84	16.87	16.69	187,288
Mar 08 2024	16.91	-0.15	-0.88%	17.06	17.07	16.90	132,274
Mar 07 2024	17.06	-0.10	-0.58%	17.13	17.24	17.05	127,712
Mar 06 2024	17.16	0.27	1.60%	16.84	17.18	16.82	153,302
Mar 05 2024	16.89	-0.04	-0.24%	16.82	16.98	16.82	82,533
Mar 04 2024	16.93	-0.04	-0.24%	16.92	16.96	16.79	121,612
Mar 01 2024	16.97	0.08	0.47%	16.94	17.13	16.90	154,715
Feb 29 2024	16.89	-0.07	-0.41%	17.02	17.05	16.76	152,580
Feb 28 2024	16.96	-0.07	-0.41%	17.11	17.15	16.81	129,453
Feb 27 2024	17.03	-0.20	-1.16%	17.13	17.20	16.96	122,620
Feb 26 2024	17.23	0.27	1.59%	17.00	17.40	17.00	318,803
Feb 23 2024	16.96	0.19	1.13%	16.81	16.98	16.77	181,105
Feb 22 2024	16.77	-0.03	-0.18%	16.89	16.92	16.67	134,380
Feb 21 2024	16.80	0.31	1.88%	16.50	16.87	16.50	195,153
Feb 20 2024	16.49	-0.09	-0.54%	16.58	16.58	16.43	87,614
Feb 19 2024	16.58	0.16	0.97%	16.49	16.60	16.40	60,217
Feb 16 2024	16.42	0.00	0.00%	16.47	16.51	16.40	99,644
Feb 15 2024	16.42	-0.10	-0.61%	16.60	16.66	16.39	76,279
Feb 14 2024	16.52	-0.03	-0.18%	16.52	16.67	16.46	109,388
Feb 13 2024	16.55	-0.04	-0.24%	16.65	16.74	16.47	139,251
Feb 12 2024	16.59	0.27	1.65%	16.43	16.64	16.39	203,039
Feb 09 2024	16.32	-0.13	-0.79%	16.55	16.55	16.04	233,735
Feb 08 2024	16.45	0.33	2.05%	16.01	16.68	16.01	455,971
Feb 07 2024	16.12	-0.06	-0.37%	16.08	16.15	15.95	115,002
Feb 06 2024	16.18	0.00	0.00%	16.16	16.26	16.09	66,472
Feb 05 2024	16.18	0.11	0.68%	16.10	16.28	16.06	100,519
Feb 02 2024	16.07	0.19	1.20%	16.06	16.16	15.99	81,042

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