Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

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

Compare
12.52
0.00
(0.00%)
As of July 21 at 4:45:06 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202520.0020.0020.0020.0020.00-
Apr 11, 202519.7719.3319.2519.3319.33939
Apr 10, 202519.6419.6419.6419.6419.64-
Apr 9, 202518.6718.6818.5118.5718.57643
Apr 8, 202519.4319.4319.4319.4319.43-
Apr 7, 202519.3818.6918.0218.6918.69355
Apr 4, 202518.8618.8618.8618.8618.86-
Apr 3, 202521.4521.3821.1621.1621.164,057
Apr 2, 202521.6421.3421.3421.3421.34128
Apr 1, 202521.6221.6221.6221.6221.62-
Mar 31, 202522.4021.5021.4421.5021.50247
Mar 28, 202522.1322.1322.1322.1322.13-
Mar 27, 202522.2522.4022.3322.3822.38809
Mar 26, 202522.4422.5622.5222.5222.5284
Mar 25, 202522.5022.5222.4622.4622.46468
Mar 24, 202522.0922.4022.3822.3822.38495
Mar 21, 202522.0721.9221.9221.9221.9290
Mar 20, 202522.1922.2422.0822.0822.08272
Mar 19, 202522.3322.3322.3322.3322.33-
Mar 18, 202521.6822.0421.8622.0422.04981
Mar 17, 202521.6821.8421.7421.7821.78463
Mar 14, 202521.2121.5421.2021.5421.54238
Mar 13, 202521.2721.2721.2721.2721.27-
Mar 12, 202521.2521.2521.2521.2521.25-
Mar 11, 202521.2721.0620.9820.9820.98232
Mar 10, 202521.2921.2021.1621.2021.20121
Mar 7, 202521.4121.4121.4121.4121.41-
Mar 6, 202521.1821.3021.3021.3021.3090
Mar 5, 202521.1821.1821.1821.1821.18-
Mar 4, 202521.8221.1220.8020.8020.80521
Mar 3, 202521.7821.7821.7821.7821.78-
Feb 28, 202521.6621.7421.7021.7021.70154
Feb 27, 202522.1322.1322.1322.1322.13-
Feb 26, 202521.6021.8821.8821.8821.88188
Feb 25, 202521.3921.3921.3921.3921.39-
Feb 24, 202521.3121.3121.3121.3121.31-
Feb 21, 202521.1621.1621.1621.1621.16-
Feb 20, 202521.0221.0821.0621.0621.06146
Feb 19, 202521.2521.0821.0821.0821.08300
Feb 18, 202521.1021.0621.0621.0621.06336
Feb 17, 202521.1821.1821.1821.1821.18-
Feb 14, 202521.0421.1421.0421.0421.04156
Feb 13, 202521.2721.1021.0221.0221.02183
Feb 12, 202520.9221.3821.2221.2821.281,647
Feb 11, 202521.3320.9620.9220.9220.92166
Feb 10, 202521.1821.5821.3821.5821.58142
Feb 7, 202521.4321.4121.3021.3021.30454
Feb 6, 202520.9821.4721.2621.4721.47103
Feb 5, 202520.9420.9220.9020.9020.90548
Feb 4, 202521.0020.9420.9220.9420.941,332
Feb 3, 202521.2120.9220.9220.9220.9223
Jan 31, 202520.9620.9620.9620.9620.96-
Jan 30, 202521.1021.1021.0621.1021.101,608
Jan 29, 202521.2521.1621.1621.1621.1638
Jan 28, 202521.4321.4221.1421.1421.14510
Jan 27, 202521.6821.5421.4621.5221.524,547
Jan 24, 202521.6021.6021.6021.6021.60-
Jan 23, 202522.0521.9221.9221.9221.9246
Jan 22, 202522.2322.0022.0022.0022.001,930
Jan 21, 202522.2722.2822.1422.2222.222,016
Jan 20, 202522.2522.3122.3122.3122.31719
Jan 17, 202522.1922.2422.2422.2422.241,380
Jan 16, 202522.2522.2522.2522.2522.25-
Jan 15, 202522.7422.7422.7422.7422.74-
Jan 14, 202522.5822.7822.7822.7822.781,228
Jan 13, 202522.5022.5222.4622.4622.46745
Jan 10, 202522.7622.4422.4422.4422.4472
Jan 9, 202522.5822.5822.5822.5822.58-
Jan 8, 202521.3721.9221.8221.9221.924,860
Jan 7, 202521.4721.4721.4721.4721.47-
Jan 6, 202521.6621.6621.6621.6621.66-
Jan 3, 202521.1621.1621.1621.1621.16-
Jan 2, 202521.0021.0021.0021.0021.00-
Dec 31, 202421.2521.2521.2521.2521.25-
Dec 30, 202421.0421.1821.1821.1821.18228
Dec 27, 202421.0221.0621.0621.0621.06127
Dec 24, 202420.8820.8820.8820.8820.88-
Dec 23, 202420.9820.6220.6220.6220.62116
Dec 20, 202420.9220.9220.9220.9220.92-
Dec 19, 202421.2921.1620.9221.0021.00883
Dec 18, 202421.3121.3121.3121.3121.31-
Dec 17, 202421.2721.3221.3221.3221.3287
Dec 16, 202421.0421.4021.4021.4021.40113
Dec 13, 202421.0621.1621.0821.1621.161,181
Dec 12, 202420.6520.7020.7020.7020.70114
Dec 11, 202420.5720.5720.5720.5720.57-
Dec 10, 202420.6520.7020.5620.6420.64237
Dec 9, 202421.0020.7420.7220.7420.74911
Dec 6, 202420.9220.9220.9220.9220.92-
Dec 5, 202420.9620.9620.9620.9620.96-
Dec 4, 202420.3820.3820.3820.3820.38-
Dec 3, 202419.9719.9719.9719.9719.97-
Dec 2, 202419.8319.8319.8319.8319.83-
Nov 29, 202419.9219.9219.9219.9219.92-
Nov 28, 202420.1419.9619.8219.8919.891,051
Nov 27, 202419.7719.7719.7719.7719.77-
Nov 26, 202420.2220.2220.2220.2220.22-
Nov 25, 202421.0820.2620.2020.2020.202,078
Nov 22, 202420.7720.7820.7820.7820.78501
Nov 21, 202420.9220.9220.9220.9220.92-
Nov 20, 202421.1021.1021.1021.1021.10-
Nov 19, 202420.5320.5320.5320.5320.53-
Nov 18, 2024 1.20 Dividend
Nov 18, 202421.4921.3021.3021.3021.3028,000
Nov 15, 202422.3522.3522.3522.3521.15-
Nov 14, 202422.4422.5022.4022.4021.201,322
Nov 13, 202422.4222.2022.2022.2021.0168
Nov 12, 202422.4222.9622.5022.5021.29386
Nov 11, 202422.3522.3522.3522.3521.15-
Nov 8, 202422.1922.1922.1922.1921.00-
Nov 7, 202422.7622.7622.7622.7621.54-
Nov 6, 202422.0521.9021.9021.9020.7266
Nov 5, 202421.8821.8821.8821.8820.71-
Nov 4, 202422.0921.9821.9821.9820.8010
Nov 1, 202422.1122.1122.1122.1120.92-
Oct 31, 202422.1322.1322.1322.1320.94-
Oct 30, 202422.1922.0421.9822.0020.82694
Oct 29, 202422.4622.3222.0822.0820.89555
Oct 28, 202422.5222.3822.2222.3821.18326
Oct 25, 202422.4022.3622.2222.2421.051,384
Oct 24, 202422.5422.5422.5422.5421.33-
Oct 23, 202422.7022.5222.4622.4621.25267
Oct 22, 202422.9122.6022.6022.6021.39124
Oct 21, 202423.0723.0022.9022.9021.672,325
Oct 18, 202422.7623.1423.0823.0821.842,079
Oct 17, 202422.8122.8422.7222.7221.501,784
Oct 16, 202422.7822.8622.8022.8021.581,833
Oct 15, 202422.6422.6622.5622.6221.411,077
Oct 14, 202422.4622.6422.6422.6421.42949
Oct 11, 202422.2722.4222.4222.4221.22578
Oct 10, 202422.0122.2222.2222.2221.03819
Oct 9, 202422.0522.1221.7822.1220.932,162
Oct 8, 202421.9422.0021.7022.0020.82474
Oct 7, 202421.5721.8421.8421.8420.67158
Oct 4, 202421.3321.7221.4221.7220.55274
Oct 3, 202421.3921.3921.3921.3920.24-
Oct 2, 202421.5321.6621.3821.3820.23305
Oct 1, 202421.4121.4121.4121.4120.26-
Sep 30, 202422.0322.0322.0322.0320.85-
Sep 27, 202421.9822.2222.1422.1420.951,082
Sep 26, 202421.3921.9821.7821.9820.801,086
Sep 25, 202421.4121.4121.4121.4120.26-
Sep 24, 202421.3721.5621.5621.5620.40544
Sep 23, 202421.4121.4221.3221.3420.19324,292
Sep 20, 202421.3121.3121.3121.3120.17-
Sep 19, 202421.1021.2221.2221.2220.08254
Sep 18, 202421.1821.1821.1821.1820.04-
Sep 17, 202420.9821.0420.8021.0419.911,261
Sep 16, 202421.0220.8820.8420.8819.761,368
Sep 13, 202420.6920.9220.8420.9019.78921
Sep 12, 202420.6520.7220.7220.7219.611,483
Sep 11, 202420.8420.7420.5420.5819.481,039
Sep 10, 202420.9820.6820.6820.6819.57242
Sep 9, 202420.6521.0021.0021.0019.8760
Sep 6, 202420.9820.9820.9820.9819.85-
Sep 5, 202421.2121.1821.1821.1820.04201
Sep 3, 202421.2120.8220.8220.8219.70210
Sep 2, 202421.1821.1821.1821.1820.04-
Aug 30, 202421.1421.1621.1621.1620.02162
Aug 29, 202421.1221.1221.1221.1219.99-
Aug 28, 202420.8621.0421.0421.0419.91392
Aug 27, 202421.0421.0421.0421.0419.91-
Aug 23, 202420.9021.0621.0621.0619.93681
Aug 22, 202420.9820.8620.8620.8619.74122
Aug 21, 202420.8020.8020.8020.8019.68-
Aug 20, 202420.6520.6520.6520.6519.54-
Aug 19, 202420.8220.8220.8220.8219.70-
Aug 16, 202420.2620.6620.6620.6619.552
Aug 15, 202420.2620.2620.2620.2619.17-
Aug 14, 202420.4320.4320.4320.4319.33-
Aug 13, 202420.1420.0619.9320.0218.95118
Aug 12, 202420.2020.2220.1020.2019.12540
Aug 9, 202420.2420.0820.0820.0819.00122
Aug 8, 202420.1819.8019.8019.8018.74128
Aug 7, 202419.9220.1419.8020.1419.061,645
Aug 6, 202419.7919.7919.7919.7918.73-
Aug 5, 202420.1019.1119.1119.1118.08696
Aug 2, 202421.1420.3820.3820.3819.29178
Aug 1, 202421.4921.4221.4021.4020.25643
Jul 31, 202421.8421.9421.7821.7820.61839
Jul 30, 202421.8421.8421.8421.8420.67-
Jul 29, 202421.6621.6621.6621.6620.50-
Jul 26, 202421.4521.4521.4521.4520.30-
Jul 25, 202421.2121.2121.2121.2120.07-
Jul 24, 202421.2721.1421.1421.1420.0059
Jul 23, 202421.3321.2621.2621.2620.12206
Jul 22, 202421.1821.3021.3021.3020.16330
Jul 19, 202421.3521.3521.3521.3520.20-
Jul 18, 202421.1621.1621.1621.1620.02-
Jul 17, 202421.1421.1421.1421.1420.00-
Jul 16, 202420.8220.8220.8220.8219.70-
Jul 15, 202420.9620.9220.8220.8419.72749
Jul 12, 202420.9221.0221.0221.0219.89238
Jul 11, 202421.1021.1021.1021.1019.97-
Jul 10, 202421.0821.0821.0821.0819.95-
Jul 9, 202421.1821.1821.1821.1820.04-
Jul 8, 202421.1821.1821.1821.1820.04-
Jul 5, 202420.6320.5420.5420.5419.44393
Jul 4, 202420.5320.5320.5320.5319.43-
Jul 3, 202420.6920.6920.6920.6919.58-
Jul 2, 202420.4020.4020.4020.4019.30-
Jul 1, 202419.6120.3620.3620.3619.27855
Jun 28, 202419.5819.5819.5819.5818.53-
Jun 27, 202419.7219.7219.7219.7218.66-
Jun 26, 202419.8619.8619.8619.8618.80-
Jun 25, 202420.3320.1020.0420.1019.02336
Jun 24, 202420.4020.4020.4020.4019.30-
Jun 21, 202419.5619.5619.5619.5618.51-
Jun 20, 202419.7219.7219.7219.7218.66-
Jun 19, 202419.4119.4119.4119.4118.36-
Jun 18, 202419.2319.5519.4019.4218.38450,186
Jun 17, 202419.1819.1819.1819.1818.15-
Jun 14, 202419.6518.8518.8018.8017.79749
Jun 13, 202419.7219.7319.7319.7318.674,559
Jun 12, 202419.4419.8419.6619.8418.771,096
Jun 11, 202420.1019.4419.4419.4418.40546
Jun 10, 202419.9919.9819.9719.9818.91914
Jun 7, 202420.0820.1220.1220.1219.04296
Jun 6, 202420.0020.0020.0020.0018.93-
Jun 5, 202419.5919.8419.8019.8418.77600
Jun 4, 202419.6919.6919.6919.6918.64-
Jun 3, 202420.2620.2620.2620.2619.17-
May 31, 202419.9120.0220.0220.0218.95750
May 30, 202419.0919.9319.9319.9318.86228
May 29, 202419.1619.1619.1619.1618.13-
May 28, 202419.6619.6519.5519.5518.50536
May 24, 202419.5319.5319.5319.5318.49-
May 23, 202419.2619.4419.4319.4418.40632
May 22, 202419.5819.5919.3919.3918.35600
May 21, 202419.8419.6219.4719.6218.571,226
May 20, 2024 0.90 Dividend
May 20, 202419.8419.9019.7619.7618.70144,834
May 17, 202420.6320.7420.7420.7418.77168
May 16, 202420.5020.4220.4220.4218.49302
May 15, 202420.8020.8420.8420.8418.871,289
May 14, 202420.7120.7120.7120.7118.75-
May 13, 202420.7320.7320.7320.7318.77-
May 10, 202420.7720.7720.7720.7718.80-
May 9, 202421.4721.2820.8020.8018.833,421
May 8, 202421.4321.4821.4421.4819.4518,035
May 7, 202421.5321.5321.5321.5319.49-
May 3, 202421.1821.1821.1821.1819.17-
May 2, 202421.0421.0421.0421.0419.05-
May 1, 202421.0021.0021.0021.0019.01-
Apr 30, 202420.8021.0420.9420.9418.961,445
Apr 29, 202420.6320.9420.9420.9418.961,331
Apr 26, 202420.4820.8220.7420.7418.772,468
Apr 25, 202420.7720.4820.4820.4818.54226
Apr 24, 202420.7120.6020.5820.6018.653,330
Apr 23, 202420.5920.5920.5920.5918.64-
Apr 22, 202420.4220.4220.4220.4218.48-
Apr 19, 202420.3520.3520.3520.3518.43-
Apr 18, 202420.0520.0520.0520.0518.15-
Apr 17, 202419.7419.7419.7419.7417.86-
Apr 16, 202419.4319.4319.4319.4317.59-
Apr 15, 202419.6519.6519.6519.6517.79-