UK markets close in 6 hours 17 minutes

Banca IFIS S.p.A. (IF.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
20.70+0.22 (+1.07%)
As of 10:58AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.6220.7620.5220.7020.7043,681
25 Apr 202420.7420.8620.4020.4820.4884,882
24 Apr 202420.8220.9220.4820.7420.74177,406
23 Apr 202420.3820.8020.2420.8020.80226,461
22 Apr 202420.4420.5220.1420.3020.30139,125
19 Apr 202419.9020.4419.7620.3620.36208,061
18 Apr 202419.7920.1619.6820.0220.02257,614
17 Apr 202419.4519.8519.3719.7719.77164,589
16 Apr 202419.2419.4519.0719.4519.45224,027
15 Apr 202419.6919.8019.4019.5219.52175,782
12 Apr 202419.6519.7519.3519.5419.54166,835
11 Apr 202419.8219.9119.2319.4519.45248,013
10 Apr 202419.3119.8919.2319.8919.89517,631
09 Apr 202418.5919.4018.5719.1019.10478,851
08 Apr 202418.2818.5618.1618.4518.45199,226
05 Apr 202418.3018.4917.9318.3118.31376,477
04 Apr 202418.3018.7518.3018.5518.55253,578
03 Apr 202418.0918.3817.9818.3818.38239,593
02 Apr 202418.1518.6518.0318.0918.09286,266
28 Mar 202417.9918.2417.8718.1518.15372,708
27 Mar 202417.9518.0617.8518.0618.06159,524
26 Mar 202417.7017.9517.7017.9517.95228,652
25 Mar 202417.4017.8217.4017.7617.76261,078
22 Mar 202417.3517.4217.2517.3817.38123,434
21 Mar 202417.3917.4417.1517.3417.34167,798
20 Mar 202416.9217.3016.9017.2617.26254,714
19 Mar 202416.8917.0216.8016.9616.9651,776
18 Mar 202416.9316.9916.8516.8716.87132,481
15 Mar 202416.9316.9916.8716.8716.87261,150
14 Mar 202416.9617.0616.8416.9316.93190,717
13 Mar 202416.9617.2316.9616.9616.96123,584
12 Mar 202416.9117.0716.8516.9716.9782,557
11 Mar 202416.8416.8716.6916.7916.79187,288
08 Mar 202417.0617.0716.8916.8916.89132,274
07 Mar 202417.1317.2417.0517.0617.06127,712
06 Mar 202416.8417.1816.8217.1317.13153,302
05 Mar 202416.8216.9816.8216.8916.8982,533
04 Mar 202416.9216.9616.7916.9116.91121,612
01 Mar 202416.9417.1316.9016.9416.94154,715
29 Feb 202417.0217.0516.7616.8116.81152,580
28 Feb 202417.1117.1516.8116.9016.90129,453
27 Feb 202417.1317.2016.9617.0517.05122,620
26 Feb 202417.0017.4017.0017.2117.21318,803
23 Feb 202416.8116.9816.7716.9716.97181,105
22 Feb 202416.8916.9216.6716.7416.74134,380
21 Feb 202416.5016.8716.5016.7916.79195,153
20 Feb 202416.5816.5816.4316.4516.4587,614
19 Feb 202416.4916.6016.4016.5416.5460,217
16 Feb 202416.4716.5116.4016.4516.4599,644
15 Feb 202416.6016.6616.3916.4216.4276,279
14 Feb 202416.5216.6716.4616.5616.56109,388
13 Feb 202416.6516.7416.4716.5516.55139,251
12 Feb 202416.4316.6816.3916.6816.68203,039
09 Feb 202416.5516.5516.0416.2916.29233,735
08 Feb 202416.0116.6816.0116.4016.40455,971
07 Feb 202416.0816.1515.9516.0816.08115,002
06 Feb 202416.1616.2616.0916.1716.1766,472
05 Feb 202416.1016.2816.0616.1516.15100,519
02 Feb 202416.0616.1615.9916.1416.1481,042
01 Feb 202416.0216.2015.8515.8715.87138,972
31 Jan 202415.9616.2415.9016.0616.06162,671
30 Jan 202415.8015.8815.7115.8615.86150,226
29 Jan 202416.0116.0315.7115.7815.78131,049
26 Jan 202416.1116.1115.9716.0116.0152,532
25 Jan 202415.9216.1315.8516.0816.08101,643
24 Jan 202415.7415.9515.7015.9515.9582,514
23 Jan 202416.0716.0815.6415.6515.65116,736
22 Jan 202415.7515.9715.7315.8815.88162,361
19 Jan 202415.7015.8015.5715.6015.60120,728
18 Jan 202415.6015.8115.5215.6715.6797,323
17 Jan 202415.5215.6615.4315.6615.66112,580
16 Jan 202415.5615.8115.5115.5415.54116,271
15 Jan 202415.8515.8815.6115.6115.61194,283
12 Jan 202415.9916.1015.8615.9215.92169,634
11 Jan 202416.1616.1615.8615.8915.8995,971
10 Jan 202416.1216.1716.0716.1116.1192,138
09 Jan 202416.4016.4216.0916.1416.14172,904
08 Jan 202416.0216.4915.9316.4916.49231,955
05 Jan 202415.7516.0415.6516.0216.02117,628
04 Jan 202415.6815.8415.6415.8115.8177,631
03 Jan 202415.9015.9515.6315.7215.72131,501
02 Jan 202415.7015.9915.7015.8815.88113,736
29 Dec 202315.7715.8415.7015.7015.7046,770
28 Dec 202315.8215.8915.7415.8115.8169,022
27 Dec 202315.9615.9615.8215.8615.8679,965
22 Dec 202315.8115.9615.7115.8915.89102,679
21 Dec 202315.9515.9515.7715.7815.7835,070
20 Dec 202315.8915.9715.6815.9315.93105,027
19 Dec 202315.7115.9515.7115.7915.7985,694
18 Dec 202315.7415.7515.6315.6515.65151,640
15 Dec 202315.9915.9915.6815.7615.76145,693
14 Dec 202316.0016.1215.7315.8415.84132,245
13 Dec 202316.1316.1615.8915.9215.92101,858
12 Dec 202316.3016.3016.0416.0616.06111,835
11 Dec 202315.9616.3915.9616.2516.25255,347
08 Dec 202315.8415.9315.6715.8915.8988,514
07 Dec 202315.8515.9115.7315.8415.84106,218
06 Dec 202315.8015.9315.8015.8515.8578,935
05 Dec 202315.7215.9215.7215.7515.7579,418
04 Dec 202315.9516.0215.7215.7215.7281,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...