Register to chat with like-minded investors on our interactive forums.

Get Started

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

S24 IL Sole 24 ORE SpA

0.672

-0.008 (-1.18%)

Apr 25 2024 - Closed

Delayed by 15 minutes

S24 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.686	0.006	0.88%	0.67	0.69	0.67	54,826
Apr 23 2024	0.68	0.01	1.49%	0.672	0.686	0.66	37,042
Apr 22 2024	0.67	0.006	0.90%	0.658	0.67	0.656	13,696
Apr 19 2024	0.664	0.004	0.61%	0.65	0.666	0.65	51,098
Apr 18 2024	0.66	0.006	0.92%	0.654	0.66	0.648	28,550
Apr 17 2024	0.654	0.016	2.51%	0.632	0.654	0.632	54,336
Apr 16 2024	0.638	-0.004	-0.62%	0.634	0.644	0.634	18,710
Apr 15 2024	0.642	0.004	0.63%	0.636	0.642	0.636	8,134
Apr 12 2024	0.638	-0.002	-0.31%	0.64	0.648	0.634	9,081
Apr 11 2024	0.64	-0.01	-1.54%	0.64	0.656	0.632	38,222
Apr 10 2024	0.65	-0.006	-0.91%	0.66	0.66	0.64	25,238
Apr 09 2024	0.656	0.00	0.00%	0.644	0.656	0.644	17,047
Apr 08 2024	0.656	0.006	0.92%	0.66	0.66	0.628	67,675
Apr 05 2024	0.65	0.002	0.31%	0.64	0.65	0.64	6,987
Apr 04 2024	0.648	-0.002	-0.31%	0.63	0.66	0.63	45,796
Apr 03 2024	0.65	-0.008	-1.22%	0.668	0.668	0.626	86,252
Apr 02 2024	0.658	0.002	0.30%	0.67	0.67	0.638	65,365
Mar 28 2024	0.656	-0.026	-3.81%	0.69	0.69	0.646	173,665
Mar 27 2024	0.682	0.004	0.59%	0.678	0.698	0.656	118,303
Mar 26 2024	0.678	0.012	1.80%	0.67	0.68	0.648	48,731
Mar 25 2024	0.666	-0.002	-0.30%	0.678	0.678	0.65	19,600
Mar 22 2024	0.668	0.006	0.91%	0.662	0.67	0.65	70,717
Mar 21 2024	0.662	-0.012	-1.78%	0.662	0.674	0.66	3,650
Mar 20 2024	0.674	-0.004	-0.59%	0.66	0.676	0.66	4,040
Mar 19 2024	0.678	0.008	1.19%	0.646	0.684	0.646	16,620
Mar 18 2024	0.67	0.014	2.13%	0.644	0.67	0.634	54,648
Mar 15 2024	0.656	0.002	0.31%	0.656	0.656	0.624	42,073
Mar 14 2024	0.654	0.002	0.31%	0.634	0.656	0.634	2,050
Mar 13 2024	0.652	-0.006	-0.91%	0.646	0.652	0.63	4,913
Mar 12 2024	0.658	0.012	1.86%	0.642	0.658	0.612	39,403
Mar 11 2024	0.646	-0.012	-1.82%	0.662	0.662	0.646	7,368
Mar 08 2024	0.658	-0.002	-0.30%	0.666	0.666	0.638	4,610
Mar 07 2024	0.66	-0.008	-1.20%	0.668	0.67	0.65	19,420
Mar 06 2024	0.668	-0.012	-1.76%	0.668	0.67	0.668	7,078
Mar 05 2024	0.68	0.006	0.89%	0.67	0.686	0.666	10,060
Mar 04 2024	0.674	0.004	0.60%	0.686	0.686	0.66	26,720
Mar 01 2024	0.67	0.008	1.21%	0.672	0.68	0.662	13,692
Feb 29 2024	0.662	-0.008	-1.19%	0.662	0.67	0.662	27,334
Feb 28 2024	0.67	-0.006	-0.89%	0.662	0.674	0.66	28,761
Feb 27 2024	0.676	0.006	0.90%	0.676	0.676	0.666	9,523
Feb 26 2024	0.67	-0.008	-1.18%	0.662	0.68	0.662	32,082
Feb 23 2024	0.678	0.002	0.30%	0.676	0.68	0.662	3,667
Feb 22 2024	0.676	-0.002	-0.29%	0.67	0.678	0.664	22,740
Feb 21 2024	0.678	-0.002	-0.29%	0.68	0.68	0.662	14,528
Feb 20 2024	0.68	0.008	1.19%	0.672	0.686	0.66	44,400
Feb 19 2024	0.672	-0.022	-3.17%	0.694	0.696	0.664	120,830
Feb 16 2024	0.694	0.006	0.87%	0.68	0.694	0.68	14,160
Feb 15 2024	0.688	0.00	0.00%	0.678	0.69	0.678	7,600
Feb 14 2024	0.688	0.00	0.00%	0.68	0.688	0.68	1,060
Feb 13 2024	0.688	0.004	0.58%	0.682	0.688	0.676	18,322
Feb 12 2024	0.684	0.004	0.59%	0.684	0.69	0.67	31,220
Feb 09 2024	0.68	-0.008	-1.16%	0.69	0.71	0.66	111,308
Feb 08 2024	0.688	-0.01	-1.43%	0.71	0.71	0.688	25,295
Feb 07 2024	0.698	0.01	1.45%	0.686	0.698	0.686	19,112
Feb 06 2024	0.688	-0.008	-1.15%	0.69	0.69	0.68	7,340
Feb 05 2024	0.696	0.006	0.87%	0.69	0.70	0.684	16,990
Feb 02 2024	0.69	-0.01	-1.43%	0.684	0.698	0.682	4,041
Feb 01 2024	0.70	0.012	1.74%	0.678	0.70	0.678	27,862
Jan 31 2024	0.688	-0.012	-1.71%	0.702	0.702	0.688	11,500
Jan 30 2024	0.70	-0.004	-0.57%	0.692	0.704	0.692	20,130
Jan 29 2024	0.704	0.004	0.57%	0.70	0.704	0.686	121,892
Jan 26 2024	0.70	0.01	1.45%	0.69	0.70	0.684	73,511

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