IL Sole 24 ORE SpA Historical Data - S24 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
IL Sole 24 ORE SpA (S24)
IL Sole 24 ORE SpA (S24) Historical

IL Sole 24 ORE SpA (S24)

0.638

0.00

(0.00%)

Closed April 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.006	-0.931677018634	0.644	0.66	0.632	19544	0.64535435	DE
4	-0.008	-1.23839009288	0.646	0.698	0.626	45840	0.66062651	DE
12	-0.032	-4.77611940299	0.67	0.71	0.612	35168	0.67368575	DE
26	0.082	14.7482014388	0.556	0.71	0.554	42483	0.65882449	DE
52	0.12	23.166023166	0.518	0.71	0.475	49277	0.6005339	DE
156	0.11	20.8333333333	0.528	0.71	0.36	58581	0.53324943	DE
260	0.11	20.8333333333	0.528	0.744	0.36	93997	0.5388699	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713196500	0.642	0.004	0.63	0.636	0.642	0.636	8134
1712937300	0.638	-0.002	-0.31	0.64	0.648	0.634	9081
1712850900	0.64	-0.01	-1.54	0.64	0.656	0.632	38222
1712764500	0.65	-0.006	-0.91	0.66	0.66	0.64	25238
1712678100	0.656	0	0.00	0.644	0.656	0.644	17047
1712591700	0.656	0.006	0.92	0.66	0.66	0.628	67675
1712332500	0.65	0.002	0.31	0.64	0.65	0.64	6987
1712246100	0.648	-0.002	-0.31	0.63	0.66	0.63	45796
1712159700	0.65	-0.008	-1.22	0.668	0.668	0.626	86252
1712073300	0.658	0.002	0.30	0.67	0.67	0.638	65365
1711644900	0.656	-0.026	-3.81	0.6899999	0.6899999	0.646	173665
1711558500	0.682	0.004	0.59	0.678	0.698	0.656	118303
1711472100	0.678	0.012	1.80	0.67	0.68	0.648	48731
1711385700	0.666	-0.002	-0.30	0.678	0.678	0.65	19600
1711126500	0.668	0.006	0.91	0.662	0.67	0.65	70717
1711040100	0.662	-0.012	-1.78	0.662	0.674	0.66	3650
1710953700	0.674	-0.004	-0.59	0.66	0.676	0.66	4040
1710867300	0.678	0.008	1.19	0.646	0.684	0.646	16620
1710780900	0.67	0.014	2.13	0.644	0.67	0.634	54648
1710521700	0.656	0.002	0.31	0.656	0.656	0.624	42073
1710435300	0.654	0.002	0.31	0.634	0.656	0.634	2050
1710348900	0.652	-0.006	-0.91	0.646	0.652	0.63	4913
1710262500	0.658	0.012	1.86	0.642	0.658	0.612	39403
1710176100	0.646	-0.012	-1.82	0.662	0.662	0.646	7368
1709916900	0.658	-0.002	-0.30	0.666	0.666	0.638	4610
1709830500	0.66	-0.008	-1.20	0.668	0.67	0.65	19420
1709744100	0.668	-0.012	-1.76	0.668	0.67	0.668	7078
1709657700	0.68	0.006	0.89	0.67	0.686	0.666	10060
1709571300	0.674	0.004	0.60	0.686	0.686	0.66	26720
1709312100	0.67	0.008	1.21	0.672	0.68	0.662	13692
1709225700	0.662	-0.008	-1.19	0.662	0.67	0.662	27334
1709139300	0.67	-0.006	-0.89	0.662	0.674	0.66	28761
1709052900	0.676	0.006	0.90	0.676	0.676	0.666	9523
1708966500	0.67	-0.008	-1.18	0.662	0.68	0.662	32082
1708707300	0.678	0.002	0.30	0.676	0.68	0.662	3667
1708620900	0.676	-0.002	-0.29	0.67	0.678	0.664	22740
1708534500	0.678	-0.002	-0.29	0.68	0.68	0.662	14528
1708448100	0.68	0.008	1.19	0.672	0.686	0.66	44400
1708361700	0.672	-0.022	-3.17	0.6939999	0.6959999	0.664	120830
1708102500	0.6939999	0.006	0.87	0.68	0.6939999	0.68	14160
1708016100	0.6879999	0	0.00	0.678	0.6899999	0.678	7600
1707929700	0.6879999	0	0.00	0.68	0.6879999	0.68	1060
1707843300	0.6879999	0.0039999	0.58	0.682	0.6879999	0.676	18322
1707756900	0.684	0.004	0.59	0.684	0.6899999	0.67	31220
1707497700	0.68	-0.008	-1.16	0.6899999	0.71	0.66	111308
1707411300	0.6879999	-0.01	-1.43	0.71	0.71	0.6879999	25295
1707324900	0.698	0.0100001	1.45	0.686	0.698	0.686	19112
1707238500	0.6879999	-0.008	-1.15	0.6899999	0.6899999	0.68	7340
1707152100	0.6959999	0.006	0.87	0.6899999	0.7	0.684	16990
1706892900	0.6899999	-0.01	-1.43	0.684	0.698	0.682	4041
1706806500	0.7	0.0120001	1.74	0.678	0.7	0.678	27862
1706720100	0.6879999	-0.012	-1.71	0.702	0.702	0.6879999	11500
1706633700	0.7	-0.004	-0.57	0.6919999	0.704	0.6919999	20130
1706547300	0.704	0.004	0.57	0.7	0.704	0.686	121892
1706288100	0.7	0.0100001	1.45	0.6899999	0.7	0.684	73511
1706201700	0.6899999	-0.006	-0.86	0.6899999	0.6899999	0.68	26640
1706115300	0.6959999	0.0119999	1.75	0.686	0.7	0.676	111842
1706028900	0.684	0.014	2.09	0.67	0.684	0.67	28878
1705942500	0.67	-0.01	-1.47	0.6879999	0.6879999	0.664	54558
1705683300	0.68	0.016	2.41	0.664	0.68	0.654	55844
1705596900	0.664	0	0.00	0.68	0.68	0.664	12062
1705510500	0.664	-0.016	-2.35	0.662	0.6879999	0.652	40184
1705424100	0.68	0.016	2.41	0.662	0.68	0.662	4870

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