Italia markets close in 6 hours 5 minutes

Banca IFIS S.p.A. (0NBX.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,520,00 (0,00%)
In data: 04:45PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202420,7120,6020,5820,6020,603.330
23 apr 202420,5920,5920,5920,5920,59-
22 apr 202420,4220,4220,4220,4220,42-
19 apr 202420,3520,3520,3520,3520,35-
18 apr 202420,0520,0520,0520,0520,05-
17 apr 202419,7419,7419,7419,7419,74-
16 apr 202419,4319,4319,4319,4319,43-
15 apr 202419,6519,6519,6519,6519,65-
12 apr 202419,6319,6319,6319,6319,63-
11 apr 202419,7219,5319,4019,5319,535.339
10 apr 202419,8519,8519,8519,8519,85-
09 apr 202418,4219,1319,0419,0519,053.276
08 apr 202418,5318,5318,5318,5318,53-
05 apr 202418,6318,1318,1318,1318,132.607
04 apr 202418,3318,5118,5118,5118,5180
03 apr 202418,2218,2218,2218,2218,22-
02 apr 202418,1518,1318,1318,1318,13332
28 mar 202417,9218,1518,1518,1518,15307
27 mar 202417,9117,9117,9117,9117,91-
26 mar 202417,8317,8317,8317,8317,83-
25 mar 202417,7917,7917,7917,7917,79-
22 mar 202417,3517,3517,3517,3517,35-
21 mar 202417,2717,2717,2717,2717,27-
20 mar 202417,1717,1717,1717,1717,17-
19 mar 202416,8916,8916,8916,8916,89-
18 mar 202416,8916,9716,9716,9716,971.087
15 mar 202416,8816,9316,9316,9316,93158
14 mar 202417,0217,0217,0217,0217,02-
13 mar 202417,0517,0517,0517,0517,05-
12 mar 202416,9016,9016,9016,9016,90-
11 mar 202416,7516,7516,7516,7516,75-
08 mar 202417,0317,0317,0317,0317,03-
07 mar 202417,0817,0817,0817,0817,08-
06 mar 202417,1717,1717,1717,1717,17-
05 mar 202416,9516,9516,9516,9516,95-
04 mar 202416,9116,9116,9116,9116,91-
01 mar 202417,1317,1317,1317,1317,13-
29 feb 202416,8816,8716,8116,8116,811.010
28 feb 202416,8616,8616,8616,8616,86-
27 feb 202417,1517,1517,1517,1517,15-
26 feb 202416,9817,2217,1217,2217,22911
23 feb 202416,8116,8716,8716,8716,8728.000
22 feb 202416,8016,8016,8016,8016,80-
21 feb 202416,8016,8016,8016,8016,80-
20 feb 202416,5116,5116,5116,5116,51-
19 feb 202416,4416,4416,4416,4416,44-
16 feb 202416,4716,4716,4716,4716,47-
15 feb 202416,6016,6016,6016,6016,60-
14 feb 202416,5216,5216,5216,5216,52-
13 feb 202416,6816,6316,6316,6316,63292
12 feb 202416,4716,4716,4716,4716,47-
09 feb 202416,3816,3816,3816,3816,38-
08 feb 202416,1416,5216,1516,1516,151.931
07 feb 202416,1416,1116,0816,0816,08560
06 feb 202416,2216,2216,2216,2216,22-
05 feb 202416,2216,2216,2216,2216,22-
02 feb 202416,0516,0516,0516,0516,05-
01 feb 202416,1116,1516,1516,1516,15230
31 gen 202416,1416,1416,1416,1416,14-
30 gen 202415,7715,7715,7715,7715,77-
29 gen 202416,0515,7715,7315,7315,73250
26 gen 202416,0516,0516,0516,0516,05-
25 gen 202415,9516,0616,0616,0616,06254
24 gen 2024------
23 gen 2024------
22 gen 202415,6615,8115,8115,8115,811.688
19 gen 202415,6615,6515,6415,6415,64976
18 gen 202415,6115,6915,6615,6915,69234
17 gen 202415,5515,6115,4315,6115,61474
16 gen 202415,6615,6215,5615,5615,566.436
15 gen 202415,9515,8615,6415,6615,6623.751
12 gen 202416,0415,9715,9215,9715,9739.493
11 gen 202416,2316,0215,8816,0216,02482
10 gen 202416,1216,1316,1116,1116,11873
09 gen 202416,1216,1216,1216,1216,12-
08 gen 202415,9016,4716,0016,3416,344.239
05 gen 202415,7916,0115,6715,9315,933.593
04 gen 202415,7815,8115,8115,8115,81128
03 gen 202415,8915,7115,6615,7115,71659
02 gen 202415,7215,8915,8915,8915,89508
29 dic 202315,7915,7915,7915,7915,79-
28 dic 202315,8515,8515,8515,8515,85-
27 dic 202315,9115,9015,9015,9015,90668
22 dic 202315,7815,7815,7815,7815,78-
21 dic 202315,8115,8315,8315,8315,8322
20 dic 202315,8215,9315,8415,9315,931.292
19 dic 202315,6915,9015,7915,8515,852.502
18 dic 202315,7215,7115,6815,6815,68266
15 dic 202315,9415,8315,7215,7215,721.589
14 dic 202316,0515,8615,8615,8615,8637
13 dic 202316,1416,0415,9115,9115,91911
12 dic 202316,3316,1916,0516,0516,05890
11 dic 202315,9416,3516,2116,2116,211.230
08 dic 202315,7815,8715,8715,8715,87600
07 dic 202315,8815,8015,7615,7815,781.422
06 dic 202315,8115,8515,8315,8515,851.362
05 dic 202315,8215,8815,7515,7515,751.168
04 dic 202315,9415,7915,7915,7915,7944
01 dic 202315,7715,9115,8215,8615,861.278
30 nov 202315,7515,9215,7215,7315,732.818
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...