Berlin - Delayed Quote EUR

Banca IFIS S.p.A. A (0I6.BE)

Compare
21.14
+0.16
+(0.76%)
At close: January 31 at 7:33:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202520.9421.2420.9021.1421.14-
Jan 30, 202521.1221.1220.9820.9820.98-
Jan 29, 202521.2821.2821.0421.0621.06-
Jan 28, 202521.4621.4621.0021.1021.10-
Jan 27, 202521.3621.6021.3621.4621.46-
Jan 24, 202522.0222.0221.5621.6021.60-
Jan 23, 202522.0222.1221.8421.9621.96-
Jan 22, 202522.2822.2822.0222.0422.04-
Jan 21, 202522.1222.4422.0622.2622.26200
Jan 20, 202522.4222.4622.1422.1422.14-
Jan 17, 202522.2022.4022.2022.3822.38-
Jan 16, 202522.8222.8222.1622.2022.20-
Jan 15, 202522.8422.8422.5422.7022.70-
Jan 14, 202522.6622.8022.6422.8022.80-
Jan 13, 202521.8822.5821.8822.5822.58-
Jan 10, 202522.6822.8222.0222.1022.10-
Jan 9, 202521.9222.7621.7422.7222.72-
Jan 8, 202521.4021.9621.1221.9621.96-
Jan 7, 202521.5021.5021.1821.3821.38-
Jan 6, 202521.3021.6421.2621.5621.56-
Jan 3, 202521.0421.2621.0421.2221.22-
Jan 2, 202521.2621.3620.7820.9220.92-
Dec 30, 202420.8421.3020.8421.2421.24-
Dec 27, 202420.8821.0620.8620.9020.90-
Dec 23, 202420.8020.9220.6620.9220.92-
Dec 20, 202420.9220.9220.5620.9020.90-
Dec 19, 202420.9421.1820.9421.0021.00-
Dec 18, 202421.3221.3221.2021.2621.26-
Dec 17, 202421.4821.5421.2621.3621.36-
Dec 16, 202421.0421.5821.0421.5821.58-
Dec 13, 202421.0821.1821.0621.0821.08-
Dec 12, 202420.8021.1020.6421.1021.10-
Dec 11, 202420.5420.6820.5420.6820.68-
Dec 10, 202420.6020.7020.5220.5220.52-
Dec 9, 202420.9620.9620.7020.7020.70-
Dec 6, 202421.1221.2220.8620.8620.86-
Dec 5, 202420.2021.1620.2021.1221.12-
Dec 4, 202420.0620.3420.0620.2020.20-
Dec 3, 202419.7920.0819.7920.0820.08-
Dec 2, 202419.7719.8419.7219.8019.80-
Nov 29, 202419.9620.0019.8919.9519.95-
Nov 28, 202419.9520.0219.8419.9919.99-
Nov 27, 202419.9219.9219.7419.8219.82-
Nov 26, 202420.1020.1619.9319.9319.93-
Nov 25, 202420.9220.9220.1420.1820.18-
Nov 22, 202420.9020.9020.5420.8620.86-
Nov 21, 202421.1021.1020.7420.8820.88-
Nov 20, 202420.6621.0620.6621.0021.00-
Nov 19, 202421.0421.0420.4420.5620.56-
Nov 18, 2024 1.20 Dividend
Nov 18, 202421.3021.3620.9421.0421.04-
Nov 15, 202422.2622.5622.2622.4221.22-
Nov 14, 202422.1222.4622.1222.3821.18-
Nov 13, 202422.2622.2821.9822.1820.99-
Nov 12, 202422.3222.9822.2822.3621.16-
Nov 11, 202422.3222.5422.1622.3221.13-
Nov 8, 202422.6222.6221.7222.2221.03-
Nov 7, 202421.9622.7621.9622.6421.43-
Nov 6, 202422.1822.3421.8621.9420.77-
Nov 5, 202421.9022.0421.8822.0020.82-
Nov 4, 202422.0622.0821.8621.9020.73-
Nov 1, 202422.0022.1021.9621.9620.78-
Oct 31, 202422.0022.1621.9422.0220.84-
Oct 30, 202422.0022.1621.9622.1620.97-
Oct 29, 202422.4422.4622.0622.0620.88-
Oct 28, 202422.4222.4222.2022.4021.20-
Oct 25, 202422.2822.4022.2222.2221.03-
Oct 24, 202422.5022.6222.3022.3021.11-
Oct 23, 202422.7022.7022.3822.3821.18-
Oct 22, 202422.8622.8622.6222.7021.49-
Oct 21, 202423.0023.1422.8422.9221.69-
Oct 18, 202422.6623.1222.6623.1021.86-
Oct 17, 202422.8022.8822.6622.6821.47-
Oct 16, 202422.6422.9022.6422.7621.54-
Oct 15, 202422.6822.8022.5422.6821.47-
Oct 14, 202422.4222.6822.3622.6821.47-
Oct 11, 202422.3022.4822.2822.4021.20-
Oct 10, 202422.1422.3222.1222.3221.13-
Oct 9, 202422.1622.2021.8222.2021.01-
Oct 8, 202421.6822.1621.6822.1220.94-
Oct 7, 202421.8421.9421.6821.9420.77-
Oct 4, 202421.2621.8421.2621.8420.67-
Oct 3, 202421.4221.4421.2221.2220.08-
Oct 2, 202421.4421.6621.3221.4820.33-
Oct 1, 202422.0022.0021.3621.4620.31-
Sep 30, 202422.1022.1021.8421.9220.75-
Sep 27, 202422.0022.1221.9422.0620.88-
Sep 26, 202421.7422.0021.7222.0020.82-
Sep 25, 202421.4021.5021.3821.4820.33-
Sep 24, 202421.4821.5421.4421.4820.33-
Sep 23, 202421.3621.4221.2421.4220.27-
Sep 20, 202421.0821.4621.0821.3620.22-
Sep 19, 202421.4821.4821.1621.1620.03-
Sep 18, 202421.0621.4421.0621.3420.20-
Sep 17, 202420.9421.0620.8221.0019.88-
Sep 16, 202420.9820.9820.8420.9419.82-
Sep 13, 202420.7821.0420.7621.0219.89-
Sep 12, 202420.9220.9220.6820.8019.69-
Sep 11, 202420.7220.8220.5820.8219.71-
Sep 10, 202420.9621.1020.6620.7819.67-
Sep 9, 202420.8621.1420.8621.0419.91-
Sep 6, 202421.1021.1420.7420.7619.65-
Sep 5, 202421.0821.2421.0621.0819.95-
Sep 4, 202420.6821.2220.6821.0819.95-
Sep 3, 202421.2421.2420.8020.8019.69-
Sep 2, 202421.2821.2821.1421.2620.12-
Aug 30, 202420.9421.2820.9421.2620.12-
Aug 29, 202421.0621.1220.8820.8819.76-
Aug 28, 202420.9421.0820.9221.0619.93-
Aug 27, 202421.0021.0020.8820.9219.80-
Aug 26, 202421.0621.0620.9220.9819.86-
Aug 23, 202420.8421.0820.8421.0819.95-
Aug 22, 202420.9821.0220.7620.7619.65-
Aug 21, 202420.6621.0020.6621.0019.88-
Aug 20, 202420.8821.0020.6020.6419.54-
Aug 19, 202420.7020.9620.7020.8819.76-
Aug 16, 202420.8020.8220.5620.7219.61-
Aug 15, 202420.4020.7420.3220.7419.63-
Aug 14, 202420.0420.3620.0420.3419.25-
Aug 13, 202420.2220.2619.9219.9918.92-
Aug 12, 202420.0820.2820.0820.1819.10-
Aug 9, 202420.0220.3420.0020.0618.99-
Aug 8, 202420.0020.0819.8320.0618.99-
Aug 7, 202419.7920.1219.7919.9318.86-
Aug 6, 202419.8920.3019.5819.7218.66-
Aug 5, 202419.7319.8219.1419.7218.66-
Aug 2, 202420.6020.6620.0820.2219.14-
Aug 1, 202421.8221.8220.7420.8019.69-
Jul 31, 202422.1222.1221.6821.8820.71-
Jul 30, 202421.6821.9221.5221.9020.73-
Jul 29, 202421.5821.7621.4621.7020.54-
Jul 26, 202421.3421.6221.1821.5620.41-
Jul 25, 202420.9021.4220.8621.3420.20-
Jul 24, 202421.1621.2621.0021.0819.95-
Jul 23, 202421.3621.4621.2021.2220.08-
Jul 22, 202421.3021.4621.1821.4220.27-
Jul 19, 202421.4021.4421.1021.1019.97-
Jul 18, 202421.0821.4021.0821.3620.22-
Jul 17, 202420.8821.1620.8821.0219.89-
Jul 16, 202420.7621.0620.7621.0019.88-
Jul 15, 202420.8820.9620.8020.8019.69-
Jul 12, 202420.8821.0220.7620.9219.80-
Jul 11, 202421.2621.2620.8220.8419.72-
Jul 10, 202421.1821.2621.0421.2620.12-
Jul 9, 202421.0021.2420.8421.2220.08-
Jul 8, 202420.7821.3020.7820.9619.84-
Jul 5, 202420.7220.8620.5220.8619.74-
Jul 4, 202420.5620.7220.5620.7219.61-
Jul 3, 202420.3820.6220.3820.5619.46-
Jul 2, 202420.4420.5020.1020.2819.19-
Jul 1, 202419.7420.5419.7420.5219.42-
Jun 28, 202419.5619.5919.4219.4218.38-
Jun 27, 202419.8019.8019.4919.5118.47-
Jun 26, 202419.9920.0419.6519.7618.70-
Jun 25, 202420.3220.3219.8419.9118.84-
Jun 24, 202419.4620.3819.4620.3219.23-
Jun 21, 202419.6419.6419.3919.3918.35-
Jun 20, 202419.4319.7319.4319.6218.57-
Jun 19, 202419.4319.4819.3819.3918.35-
Jun 18, 202419.5119.5119.3719.4018.36-
Jun 17, 202418.9819.4318.9819.4318.39-
Jun 14, 202419.4019.4018.6118.9117.90-
Jun 13, 202419.7119.9019.3219.3818.34-
Jun 12, 202419.5019.7819.4919.7218.66-
Jun 11, 202420.0620.0619.2919.4118.37-
Jun 10, 202420.0020.0419.7820.0418.97-
Jun 7, 202420.0420.2219.9420.1419.06-
Jun 6, 202419.4620.1219.4620.0618.99-
Jun 5, 202419.9119.9119.6719.7418.68-
Jun 4, 202420.0020.0019.6319.8418.78-
Jun 3, 202420.3220.3219.9519.9918.92-
May 31, 202419.9520.2619.8420.2619.18-
May 30, 202419.0519.9619.0519.9018.83-
May 29, 202419.3819.4519.1019.1718.14-
May 28, 202419.5319.6219.3919.4318.39-
May 27, 202419.4819.7919.4519.5218.48-
May 24, 202419.1419.5719.1419.5118.47-
May 23, 202419.5019.5019.1319.1518.13-
May 22, 202419.6619.6919.4119.4618.42-
May 21, 202419.4619.6419.4619.6418.59-
May 20, 2024 0.90 Dividend
May 20, 202420.0020.1219.6719.6718.62-
May 17, 202420.6820.9820.6620.6818.72-
May 16, 202420.4420.7820.4020.7218.76-
May 15, 202420.8420.9220.4020.4218.49-
May 14, 202420.6020.8220.4220.8218.85-
May 13, 202420.7620.9020.5820.5818.63-
May 10, 202420.6820.8020.2020.7418.78-
May 9, 202421.4621.4620.6220.6418.69-
May 8, 202421.4621.5221.1621.5219.48-
May 7, 202421.3421.4821.3421.4619.43-
May 6, 202421.1021.4221.1021.3419.32-
May 3, 202421.5421.5421.0621.1019.10-
May 2, 202421.0821.9621.0621.9619.88-
Apr 30, 202420.6621.1220.6620.8818.90-
Apr 29, 202420.8221.0820.8221.0419.05-
Apr 26, 202420.6820.7820.5620.7618.79-
Apr 25, 202420.6820.8020.4420.5418.59-
Apr 24, 202420.9020.9020.5420.7418.78-
Apr 23, 202420.3820.8420.3420.8418.87-
Apr 22, 202420.4820.4820.1820.3818.45-
Apr 19, 202419.8720.4019.7820.3018.38-
Apr 18, 202419.8320.1219.7419.9618.07-
Apr 17, 202419.3819.8219.3819.7817.91-
Apr 16, 202419.2619.5419.0919.5417.69-
Apr 15, 202419.6219.7219.3719.3717.54-
Apr 12, 202419.5919.6719.3819.4717.63-
Apr 11, 202419.9119.9119.2819.5717.72-
Apr 10, 202419.1919.8819.1919.8818.00-
Apr 9, 202418.3919.3518.3919.1417.33-
Apr 8, 202418.3318.5318.2518.4316.68-
Apr 5, 202418.3118.3617.9718.3316.59-
Apr 4, 202418.3618.7018.3118.3116.58-
Apr 3, 202418.0518.3918.0518.3616.62-
Apr 2, 202418.1718.5518.0618.1216.40-
Mar 28, 202418.0718.2117.9018.1716.45-
Mar 27, 202417.9018.1217.9018.1216.40-
Mar 26, 202417.7717.9417.7217.8716.18-
Mar 25, 202417.3717.8017.3717.7216.04-
Mar 22, 202417.2617.4117.2617.4015.75-
Mar 21, 202417.4717.4717.1817.3115.67-
Mar 20, 202416.9317.3916.9317.3915.74-
Mar 19, 202416.8517.0016.8316.9715.36-
Mar 18, 202416.9016.9316.8516.8715.27-
Mar 15, 202416.9016.9616.8616.9215.32-
Mar 14, 202416.9617.0416.8516.9015.30-
Mar 13, 202417.0017.1916.9616.9615.35-
Mar 12, 202416.8717.0316.8716.9915.38-
Mar 11, 202416.7916.8516.7316.8015.21-
Mar 8, 202417.0817.0816.8316.8315.24-
Mar 7, 202417.8317.8317.0717.0915.47-
Mar 6, 202416.9017.7516.9017.7516.07-
Mar 5, 202416.8516.9516.8216.8215.23-
Mar 4, 202416.9616.9616.8216.9215.32-
Mar 1, 202416.9217.1116.9016.9715.36-
Feb 29, 202416.9316.9916.7616.8515.25-
Feb 28, 202417.0317.0916.8616.8815.28-
Feb 27, 202417.1717.1716.9917.0415.43-
Feb 26, 202416.9217.3616.9217.2215.59-
Feb 23, 202416.7916.9816.7916.9715.36-
Feb 22, 202416.9116.9116.7016.8015.21-
Feb 21, 202416.4916.8616.4916.8315.24-
Feb 20, 202416.6516.6516.4116.4414.88-
Feb 19, 202416.5116.5716.4316.5414.97-
Feb 16, 202416.5216.5216.3916.3914.84-
Feb 15, 202416.6416.6416.3916.4814.92-
Feb 14, 202416.5416.6416.4716.6015.03-
Feb 13, 202416.4916.6916.4716.4714.91-
Feb 12, 202416.3516.6316.3516.5214.96-
Feb 9, 202416.3816.4116.1216.3514.80-
Feb 8, 202416.1216.6216.0316.3814.83-
Feb 7, 202416.1716.1715.9816.1214.59-
Feb 6, 202416.2316.2516.1216.1714.64-
Feb 5, 202416.1616.2516.0816.2114.67-
Feb 2, 202415.9616.1815.9616.1814.65-
Feb 1, 202415.9816.1815.8615.9214.41-
Jan 31, 202415.8416.2315.8416.0114.49-

Related Tickers

53D.MU Illimity Bank SpA
3.7560
-0.63%
 
PFIS Peoples Financial Services Corp.
51.47
+0.18%
 
ISNPY Intesa Sanpaolo S.p.A.
26.08
+0.31%
 
BCVN.SW Banque Cantonale Vaudoise
92.00
-1.02%
 
CNOB ConnectOne Bancorp, Inc.
25.34
+1.08%
 
BPSO.MI Banca Popolare di Sondrio S.p.A
8.94
-0.17%
 
BPE.MI BPER Banca SpA
6.59
-0.15%
 
BAMI.MI Banco BPM S.p.A.
8.52
0.00%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
15.83
-0.78%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
6.21
-0.22%