S24

Il Sole 24 Ore Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Il Sole 24 Ore S24 Italy Ordinary Share IT0005283111
  Price Change Change Percent Stock Price Last Traded
-0.002 -0.46% 0.4315 09:06:06
Close Price Low Price High Price Open Price Previous Close
0.426 0.439 0.439 0.4335
more quote information »

S24 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.43150.46050.3950.429037206,0080.000.0%
1 Month0.4450.46050.3950.43242471,280-0.0135-3.03%
3 Months0.4770.49550.3950.4478654,361-0.0455-9.54%
6 Months0.490.5450.3950.4684276,494-0.0585-11.94%
1 Year0.5040.7440.3950.582592138,535-0.0725-14.38%
3 Years3.923.950.3330.636991164,250-3.49-88.99%
5 Years0.6784.0260.2640.552872261,261-0.2465-36.36%

S24 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 0.4335 -0.008 -1.81% 0.4385 0.4405 0.42 72,478
Sep 29 2020 0.4415 0.036 8.88% 0.422 0.4605 0.408 567,449
Sep 28 2020 0.4055 -0.0095 -2.29% 0.42 0.42 0.395 221,799
Sep 25 2020 0.415 -0.0105 -2.47% 0.426 0.426 0.4115 150,464
Sep 24 2020 0.4255 -0.006 -1.39% 0.4315 0.4385 0.4255 17,850
Sep 23 2020 0.4315 -0.008 -1.82% 0.4315 0.4315 0.4315 100
Sep 22 2020 0.4395 0.008 1.85% 0.434 0.4455 0.4315 38,678
Sep 21 2020 0.4315 -0.012 -2.71% 0.438 0.4385 0.4315 32,627
Sep 18 2020 0.4435 -0.002 -0.45% 0.436 0.445 0.436 15,131
Sep 17 2020 0.4455 0.0085 1.95% 0.445 0.4455 0.445 29,997
Sep 16 2020 0.437 -0.003 -0.68% 0.4455 0.4455 0.437 21,749
Sep 15 2020 0.44 0.002 0.46% 0.4375 0.446 0.436 22,980
Sep 14 2020 0.438 -0.002 -0.45% 0.4375 0.4465 0.437 17,490
Sep 11 2020 0.44 0.002 0.46% 0.4375 0.4465 0.4375 5,182
Sep 10 2020 0.438 -0.01 -2.23% 0.438 0.4465 0.438 34,289
Sep 09 2020 0.448 0.011 2.52% 0.444 0.448 0.4375 52,361
Sep 08 2020 0.437 -0.008 -1.8% 0.436 0.4465 0.436 10,970
Sep 07 2020 0.445 -0.0025 -0.56% 0.437 0.445 0.437 1,300
Sep 04 2020 0.4475 0.0055 1.24% 0.442 0.4485 0.4365 40,102
Sep 03 2020 0.442 -0.008 -1.78% 0.445 0.4495 0.44 72,600
Sep 02 2020 0.45 0.0065 1.47% 0.4425 0.453 0.442 79,696
Sep 01 2020 0.4435 0.00 0.0% 0.4435 0.4545 0.442 52,060
See More Historical Prices »
Your Recent History
BIT
S24
Il Sole 24..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201001 14:11:08