Frankfurt - Delayed Quote EUR

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

Compare
20.66
-0.42
(-1.99%)
At close: January 31 at 8:11:41 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202520.6620.6620.6620.6620.66-
Jan 30, 202520.7621.0820.7621.0821.0810
Jan 29, 202520.8020.8020.7420.7420.74-
Jan 28, 202521.1221.1220.8020.8020.80-
Jan 27, 202521.3221.5421.3221.5421.54-
Jan 24, 202521.6221.6221.5621.6221.6210
Jan 23, 202521.9221.9221.9021.9021.9010
Jan 22, 202522.1822.1822.1622.1622.16-
Jan 21, 202522.0222.1822.0222.1822.1810
Jan 20, 202522.3022.4022.3022.4022.4060
Jan 17, 202522.1422.2422.1422.2422.24-
Jan 16, 202522.7222.7222.2422.2422.24-
Jan 15, 202522.7422.7422.5022.5022.50146
Jan 14, 202522.5822.6022.5822.6022.60-
Jan 13, 202521.6022.2821.6022.2822.28-
Jan 10, 202522.7222.7422.1022.1022.1010,002
Jan 9, 202521.6822.7821.6822.7422.7410,000
Jan 8, 202521.2021.7621.2021.7621.76-
Jan 7, 202521.5021.5021.2621.2621.26-
Jan 6, 202521.2021.6021.2021.6021.60-
Jan 3, 202520.9620.9620.9620.9620.96-
Jan 2, 202521.1221.2021.0621.2021.20500
Dec 30, 202420.7421.1820.7421.1821.18-
Dec 27, 202420.7820.8620.7820.8620.86-
Dec 23, 202420.7820.7820.7820.7820.78-
Dec 20, 202420.9020.9020.8020.8020.80814
Dec 19, 202420.9020.9020.9020.9020.90-
Dec 18, 202421.2221.2221.2221.2221.22-
Dec 17, 202421.4021.4821.2221.2221.221,030
Dec 16, 202420.9421.4820.9421.4821.48-
Dec 13, 202420.9821.1620.9820.9820.98-
Dec 12, 202420.7421.0020.6221.0021.00600
Dec 11, 202420.4620.7020.4620.7020.70-
Dec 10, 202420.5220.6620.4420.4420.44-
Dec 9, 202420.7820.8220.6220.6220.62-
Dec 6, 202421.0221.1620.7820.7820.78-
Dec 5, 202420.1221.0620.1221.0421.04-
Dec 4, 202419.9820.2819.9820.1220.12-
Dec 3, 202419.6920.0419.6919.9819.98-
Dec 2, 202419.7019.8719.7019.7119.71-
Nov 29, 202419.8619.9519.8619.8719.87-
Nov 28, 202419.8419.9319.8119.9019.90-
Nov 27, 202419.8419.8819.7419.7419.74-
Nov 26, 202419.9820.1419.8519.8519.85-
Nov 25, 202420.8420.8420.1020.1020.10-
Nov 22, 202420.8020.8020.3820.7820.78-
Nov 21, 202421.0221.0620.6620.7820.7815
Nov 20, 202420.5820.9420.5820.8820.88-
Nov 19, 202420.9820.9820.3220.5020.50-
Nov 18, 2024 1.20 Dividend
Nov 18, 202421.1821.2420.8420.9420.94-
Nov 15, 202422.1622.3422.1622.2821.08-
Nov 14, 202422.0022.3022.0022.2421.04-
Nov 13, 202422.2022.2021.9622.1020.913,000
Nov 12, 202422.2622.8022.2022.2821.08-
Nov 11, 202422.3022.3822.1022.2621.06-
Nov 8, 202422.5422.5421.5622.2221.02-
Nov 7, 202421.8422.5421.8422.5221.31-
Nov 6, 202421.9622.1021.8021.8420.66-
Nov 5, 202421.8221.9021.7621.8820.70-
Nov 4, 202421.9621.9821.8221.8220.64-
Nov 1, 202421.9622.0021.8421.9020.72-
Oct 31, 202421.9221.9821.7621.9220.74-
Oct 30, 202421.9222.0421.8622.0420.85-
Oct 29, 202422.3622.3621.9621.9620.78-
Oct 28, 202422.2822.3022.1422.2821.08-
Oct 25, 202422.6422.6422.1022.1020.91-
Oct 24, 202422.4222.4222.0022.0020.82-
Oct 23, 202422.6022.6022.2822.2821.08-
Oct 22, 202422.8022.8022.5622.6421.42-
Oct 21, 202422.9423.0422.8022.8421.61-
Oct 18, 202422.5623.0022.5623.0021.76-
Oct 17, 202422.6622.7622.6022.6021.38-
Oct 16, 202422.4422.7422.4422.6821.46-
Oct 15, 202422.6022.6222.4222.5621.34-
Oct 14, 202422.3222.5822.3222.5821.36-
Oct 11, 202422.2222.3622.2222.3221.12-
Oct 10, 202422.0422.2422.0022.2421.04-
Oct 9, 202422.0422.1021.8022.1020.91-
Oct 8, 202421.6622.0621.6622.0620.87100
Oct 7, 202421.7221.7821.6021.7820.61-
Oct 4, 202421.0621.7021.0621.7020.53-
Oct 3, 202421.3021.3021.1421.1420.00-
Oct 2, 202421.7421.7421.3421.4020.25-
Oct 1, 202421.8421.8421.2821.4020.25-
Sep 30, 202422.0422.0421.8021.8220.64-
Sep 27, 202421.9222.0421.8421.9820.80-
Sep 26, 202421.6421.9021.5421.9020.72-
Sep 25, 202421.3021.4221.2821.3820.23-
Sep 24, 202421.4021.4221.3421.3820.23-
Sep 23, 202421.3021.3021.1421.3020.15-
Sep 20, 202421.0221.3621.0221.2420.10-
Sep 19, 202421.4021.4021.1421.1620.02-
Sep 18, 202420.9821.3020.9821.3020.15-
Sep 17, 202420.8820.9420.7620.9019.77-
Sep 16, 202420.9220.9220.7220.8219.70-
Sep 13, 202420.7220.9220.6420.9219.79-
Sep 12, 202420.8420.9420.5820.7619.6424
Sep 11, 202420.6421.0020.4420.6619.5550
Sep 10, 202420.8820.9620.6020.6419.53-
Sep 9, 202420.8021.0220.7620.9219.79-
Sep 6, 202421.1821.1820.6820.6819.5714
Sep 5, 202421.0021.4820.8821.1219.9810
Sep 4, 202420.6021.0820.6021.0219.89-
Sep 3, 202421.1621.1620.7420.8019.68-
Sep 2, 202421.2221.2821.0621.1620.021
Aug 30, 202420.8621.1620.8621.1219.98239
Aug 29, 202420.9820.9820.8820.8819.76-
Aug 28, 202420.8620.9820.7620.9019.77-
Aug 27, 202420.9020.9020.8020.8019.68250
Aug 26, 202420.9620.9620.8020.8619.74-
Aug 23, 202420.7620.9620.7620.9619.83-
Aug 22, 202420.9020.9620.8220.8219.70-
Aug 21, 202420.5820.8220.5820.8019.681,000
Aug 20, 202420.8020.8620.6020.6019.49-
Aug 19, 202420.6620.8420.6620.8419.72-
Aug 16, 202420.7220.7220.5420.7019.59-
Aug 15, 202420.3220.5020.0020.5019.40-
Aug 14, 202419.9720.2219.9720.2019.11120
Aug 13, 202420.1220.1619.8619.9418.87350
Aug 12, 202420.0220.1619.9820.0819.00-
Aug 9, 202419.9420.2419.8619.9418.87-
Aug 8, 202419.8819.8819.7319.8718.80-
Aug 7, 202419.7420.0819.7420.0018.92348
Aug 6, 202419.8420.2619.5119.7318.67-
Aug 5, 202419.5519.6518.5819.6518.5950
Aug 2, 202420.5220.5220.0420.0418.96-
Aug 1, 202421.7821.7820.8220.8219.70-
Jul 31, 202422.0022.0021.6421.6420.47-
Jul 30, 202421.6221.7421.4621.7420.57-
Jul 29, 202421.5221.5821.3821.3820.23-
Jul 26, 202421.2621.4621.0421.4620.30-
Jul 25, 202421.0021.2020.8421.2020.06-
Jul 24, 202421.0821.1421.0021.0419.91-
Jul 23, 202421.3021.3021.1421.1420.00-
Jul 22, 202421.2221.3221.0221.2820.13-
Jul 19, 202421.3021.3021.0421.0419.91-
Jul 18, 202420.9821.2020.9821.1820.04-
Jul 17, 202420.8221.0220.7220.9619.83-
Jul 16, 202420.6620.9420.6620.8619.74-
Jul 15, 202420.8020.8420.7020.7419.62-
Jul 12, 202420.8220.9220.5820.9219.79-
Jul 11, 202421.1821.1820.8020.8619.74-
Jul 10, 202421.1021.1020.9821.0619.93-
Jul 9, 202420.9021.1020.7821.0619.93100
Jul 8, 202420.7021.0620.7020.8419.72-
Jul 5, 202420.6220.6620.4420.6619.55-
Jul 4, 202420.5020.5620.4020.5619.45-
Jul 3, 202420.2820.5420.1620.4219.32-
Jul 2, 202420.4020.4020.0820.1219.04-
Jul 1, 202419.6320.4019.6320.2819.19-
Jun 28, 202419.4619.4719.3219.3318.29-
Jun 27, 202419.7019.7019.4019.4118.36-
Jun 26, 202419.9119.9119.5319.5518.5034
Jun 25, 202420.2420.2419.8419.8418.77-
Jun 24, 202419.5120.1619.3620.1619.078
Jun 21, 202419.5319.5419.3419.3418.30-
Jun 20, 202419.3519.5719.3019.5718.52-
Jun 19, 202419.3419.4119.2619.3118.27-
Jun 18, 202419.4319.4319.2519.2918.25-
Jun 17, 202418.8919.2218.8919.2218.18-
Jun 14, 202419.3219.3218.6718.7617.75-
Jun 13, 202419.6219.6419.2219.2218.18-
Jun 12, 202419.4019.6719.2919.6718.61-
Jun 11, 202419.9819.9819.3219.3218.28-
Jun 10, 202419.9319.9319.7019.8018.73-
Jun 7, 202419.9520.0019.9420.0018.92-
Jun 6, 202419.6719.9619.5019.9618.88-
Jun 5, 202419.8219.8319.5619.5618.51-
Jun 4, 202419.9119.9219.5719.7218.66-
Jun 3, 202420.3020.3019.9419.9418.87-
May 31, 202419.6720.0619.6720.0618.98-
May 30, 202418.9819.8318.9819.8318.76-
May 29, 202419.3119.3119.0119.0117.99-
May 28, 202419.4419.6219.3319.3318.2910
May 27, 202419.4019.6419.4019.4018.36-
May 24, 202419.0619.4719.0619.4718.42-
May 23, 202419.4119.4119.1719.1718.14-
May 22, 202419.5719.5719.3019.3018.26-
May 21, 202420.0820.0819.4219.5218.47253
May 20, 2024 0.90 Dividend
May 20, 202419.9020.0419.6919.6918.63-
May 17, 202420.6220.8820.6220.6418.68-
May 16, 202420.3620.6220.3220.6218.66-
May 15, 202420.7420.7420.3420.3818.44-
May 14, 202420.4820.6420.4620.6418.68-
May 13, 202420.7020.7420.6020.7218.75-
May 10, 202420.5820.6820.0020.6218.66500
May 9, 202421.3821.3820.6420.6418.68-
May 8, 202421.3621.3621.0821.3419.31-
May 7, 202421.2821.3821.2421.2619.24-
May 6, 202421.0221.2621.0021.1219.11-
May 3, 202421.7621.7620.9620.9618.97-
May 2, 202421.0221.0220.9421.0219.02-
Apr 30, 202420.5820.9220.5820.8618.88-
Apr 29, 202420.7421.0020.6820.9218.93-
Apr 26, 202420.3620.6620.3620.6218.66-
Apr 25, 202420.6020.7020.4620.4618.51-
Apr 24, 202420.8020.8020.4420.5618.60-
Apr 23, 202420.3020.6620.1820.6618.69100
Apr 22, 202420.3820.3820.1220.2218.30-
Apr 19, 202419.7220.2019.7220.2018.281,400
Apr 18, 202419.5020.0019.5020.0018.10-
Apr 17, 202419.3019.7119.3019.6017.74-
Apr 16, 202419.1919.3119.0619.2817.45-
Apr 15, 202419.5019.6219.3019.3017.46-
Apr 12, 202419.5219.5219.2819.3417.50-
Apr 11, 202419.8119.8119.3119.3117.47-
Apr 10, 202419.1119.7519.1119.7517.87-
Apr 9, 202418.3119.2818.3118.9517.15534
Apr 8, 202418.2618.3818.1018.3816.63-
Apr 5, 202418.2418.2718.0118.1516.42-
Apr 4, 202418.2818.5718.2818.3816.63-
Apr 3, 202417.9918.2217.9818.2216.49-
Apr 2, 202418.0818.2217.9517.9516.24-
Mar 28, 202418.0118.1917.9118.0316.32700
Mar 27, 202417.8617.9217.7817.9216.22-
Mar 26, 202417.7017.8217.7017.8016.11100
Mar 25, 202417.2917.6717.2917.6715.99-
Mar 22, 202417.1917.2417.1717.2415.60-
Mar 21, 202417.4017.4017.1617.1915.55-
Mar 20, 202416.9017.1616.8517.1515.52-
Mar 19, 202416.8916.8916.7816.8815.27100
Mar 18, 202416.7216.8916.7216.8915.28-
Mar 15, 202416.8916.8916.6416.6415.06-
Mar 14, 202416.8916.9116.8916.9015.29-
Mar 13, 202416.9317.0716.9216.9215.31-
Mar 12, 202416.8016.9316.7916.9315.32-
Mar 11, 202416.7316.7316.7016.7115.12-
Mar 8, 202417.0017.0016.8116.8215.22-
Mar 7, 202417.6617.6616.9616.9615.35-
Mar 6, 202416.8217.3116.8117.3115.6630
Mar 5, 202416.7717.0716.7716.8215.22100
Mar 4, 202416.8916.8916.7216.8315.23-
Mar 1, 202416.8316.9316.7916.8815.27-
Feb 29, 202416.8416.8716.6816.6815.09-
Feb 28, 202416.9717.0016.7516.8615.26-
Feb 27, 202417.1117.1116.8616.9215.31-
Feb 26, 202416.8617.1316.8617.0715.45-
Feb 23, 202416.7016.8516.6616.8515.25-
Feb 22, 202416.8616.8616.6116.6515.07-
Feb 21, 202416.4116.7216.4116.6815.09-
Feb 20, 202416.5816.5816.3616.3814.82-
Feb 19, 202416.2816.4916.2816.4814.91-
Feb 16, 202416.4416.4416.3016.3414.79-
Feb 15, 202416.5716.5716.3216.3314.78-
Feb 14, 202416.4516.5116.4116.4814.91-
Feb 13, 202416.4216.5416.4216.4314.87-
Feb 12, 202416.2816.5116.2816.5114.94-
Feb 9, 202416.3216.3216.2016.2214.68-
Feb 8, 202416.0016.3815.9516.3814.82-
Feb 7, 202416.1116.1115.9515.9914.47-
Feb 6, 202416.1716.1716.0016.0714.54-
Feb 5, 202416.0916.1116.0116.0714.54-
Feb 2, 202415.8916.0215.8915.9614.44-
Feb 1, 202415.9016.0515.7615.7714.27-
Jan 31, 202415.7816.0315.7815.9514.43-

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%