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

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Indel B S.p.A (INDB)
Indel B S.p.A (INDB) Historical

Indel B S.p.A (INDB)

22.40

0.00

(0.00%)

Closed April 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-3.44827586207	23.2	23.8	22.2	7131	22.75208392	DE
4	-0.9	-3.86266094421	23.3	24	22.2	2395	22.9027955	DE
12	-1.6	-6.66666666667	24	24	21.6	1173	23.06817759	DE
26	-0.9	-3.86266094421	23.3	24.4	21.6	1245	23.38513777	DE
52	-2.1	-8.57142857143	24.5	25.2	21.6	1370	23.18142177	DE
156	-2.6	-10.4	25	29	19	1817	24.4645541	DE
260	-1.4	-5.88235294118	23.8	29	11.6	2235	21.77172382	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713542100	22.4	0.2	0.90	22.4	22.4	22.4	54
1713455700	22.2	-0.2	-0.89	22.6	22.6	22.2	820
1713369300	22.4	-0.2	-0.88	22.6	22.6	22.2	6093
1713282900	22.6	-0.2	-0.88	22.6	22.6	22.6	1040
1713196500	22.8	-0.4	-1.72	23	23.4	22.4	24129
1712937300	23.2	0	0.00	23.2	23.8	23	3572
1712850900	23.2	-0.6	-2.52	23.2	23.2	23.2	107
1712764500	23.8	0	0.00	24	24	23.8	3008
1712678100	23.8	0.4	1.71	23.6	23.8	23.6	210
1712591700	23.4	0.2	0.86	23.4	23.4	23.4	150
1712332500	23.2	-0.4	-1.69	23.2	23.2	23.2	50
1712246100	23.6	0.4	1.72	23.6	23.6	23.6	751
1712159700	23.2	-0.4	-1.69	23	23.2	23	355
1712073300	23.6	0.3	1.29	23.4	23.6	23.4	842
1711644900	23.3	-0.4	-1.69	22.8	23.7	22.8	975
1711558500	23.7	0	0.00	23.7	23.7	23.4	435
1711472100	23.7	0	0.00	23.4	23.7	23.4	425
1711385700	23.7	0.4	1.72	23.3	23.7	23.3	48
1711126500	23.3	-0.3	-1.27	23.3	23.3	23.3	95
1711040100	23.6	0.5	2.16	23.6	23.8	23.6	917
1710953700	23.1	-0.6	-2.53	23.2	23.5	21.6	2603
1710867300	23.7	0	0.00	23.7	23.7	23.7	100
1710780900	23.7	0	0.00	23.7	23.7	23.7	100
1710521700	23.7	0	0.00	23.7	23.7	23.7	150
1710435300	23.7	0	0.00	23.7	23.7	23.7	0
1710348900	23.7	-0.1	-0.42	23.7	23.7	23.7	170
1710262500	23.8	0.1	0.42	23.8	23.8	23.8	200
1710176100	23.7	0.3	1.28	23.3	23.7	23.3	105
1709916900	23.4	-0.1	-0.43	23.2	23.4	23.2	222
1709830500	23.5	0.3	1.29	23.2	23.5	23.2	115
1709744100	23.2	0.1	0.43	23.2	23.6	23	1534
1709657700	23.1	-0.2	-0.86	23.4	23.5	23.1	380
1709571300	23.3	0.1	0.43	23.2	23.3	23.2	506
1709312100	23.2	0.2	0.87	23.2	23.5	22.7	1170
1709225700	23	-0.5	-2.13	23.6	23.7	22.5	2576
1709139300	23.5	0.1	0.43	23.5	23.6	23.2	771
1709052900	23.4	-0.1	-0.43	23.5	23.5	23.2	1749
1708966500	23.5	-0.3	-1.26	23.6	23.9	23.5	872
1708707300	23.8	0.3	1.28	23.8	23.8	23.8	162
1708620900	23.5	-0.3	-1.26	23.5	23.8	23.5	490
1708534500	23.8	-0.2	-0.83	23.8	23.8	23.8	150
1708448100	24	0.3	1.27	24	24	24	160
1708361700	23.7	-0.2	-0.84	23.6	24	23.6	164
1708102500	23.9	0	0.00	23.6	23.9	23.6	430
1708016100	23.9	-0.1	-0.42	24	24	23.7	360
1707929700	24	0.5	2.13	23.8	24	23.6	403
1707843300	23.5	-0.4	-1.67	23.8	23.9	23.5	621
1707756900	23.9	0.1	0.42	24	24	23.5	577
1707497700	23.8	0.1	0.42	23.6	23.8	23.6	718
1707411300	23.7	0.1	0.42	23.7	23.7	23.7	20
1707324900	23.6	0.2	0.85	23.6	23.7	23.6	402
1707238500	23.4	0	0.00	23.4	23.4	23.4	0
1707152100	23.4	-0.4	-1.68	23.5	23.5	23.4	200
1706892900	23.8	0	0.00	23.8	23.8	23.8	0
1706806500	23.8	-0.1	-0.42	23.6	23.8	23.6	65
1706720100	23.9	0	0.00	23.9	23.9	23.9	0
1706633700	23.9	-0.1	-0.42	23.6	23.9	23.5	650
1706547300	24	0	0.00	23.7	24	23.7	394
1706288100	24	0	0.00	24	24	24	50
1706201700	24	0.1	0.42	24	24	24	74
1706115300	23.9	0	0.00	23.9	24	23.9	521
1706028900	23.9	0.1	0.42	23.5	23.9	23.4	534
1705942500	23.8	0.1	0.42	23.8	23.8	23.8	1498

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