Milan - Delayed Quote EUR

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

Compare
22.40
-0.32
(-1.41%)
At close: January 10 at 5:35:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 22.78 22.92 21.72 22.40 22.40 228,184
Jan 9, 2025 21.92 22.78 21.62 22.72 22.72 527,443
Jan 8, 2025 21.34 22.04 20.78 21.88 21.88 619,018
Jan 7, 2025 21.52 21.52 21.12 21.36 21.36 114,465
Jan 6, 2025 21.30 21.70 21.22 21.64 21.64 85,251
Jan 3, 2025 21.08 21.30 20.96 21.20 21.20 104,485
Jan 2, 2025 21.32 21.38 20.76 21.08 21.08 57,253
Dec 30, 2024 21.02 21.34 20.88 21.18 21.18 81,362
Dec 27, 2024 20.80 21.14 20.80 20.96 20.96 58,175
Dec 23, 2024 20.78 20.90 20.62 20.86 20.86 94,631
Dec 20, 2024 20.84 20.96 20.52 20.88 20.88 127,320
Dec 19, 2024 21.14 21.24 20.88 21.00 21.00 99,835
Dec 18, 2024 21.42 21.44 21.16 21.24 21.24 95,233
Dec 17, 2024 21.58 21.70 21.24 21.32 21.32 110,241
Dec 16, 2024 21.00 21.54 21.00 21.54 21.54 155,441
Dec 13, 2024 21.18 21.24 21.00 21.08 21.08 95,421
Dec 12, 2024 20.58 21.16 20.58 21.10 21.10 112,610
Dec 11, 2024 20.60 20.68 20.50 20.64 20.64 73,055
Dec 10, 2024 20.78 20.78 20.54 20.54 20.54 71,665
Dec 9, 2024 21.00 21.08 20.70 20.70 20.70 88,529
Dec 6, 2024 21.04 21.24 20.84 20.90 20.90 114,505
Dec 5, 2024 20.34 21.16 20.34 21.16 21.16 180,599
Dec 4, 2024 20.04 20.40 20.04 20.26 20.26 97,479
Dec 3, 2024 19.89 20.18 19.75 20.08 20.08 83,459
Dec 2, 2024 20.00 20.00 19.66 19.77 19.77 130,800
Nov 29, 2024 20.00 20.06 19.84 19.96 19.96 58,736
Nov 28, 2024 19.82 20.04 19.78 20.00 20.00 182,585
Nov 27, 2024 19.95 19.97 19.70 19.82 19.82 150,396
Nov 26, 2024 20.20 20.30 19.95 19.95 19.95 293,879
Nov 25, 2024 20.94 21.12 19.92 20.22 20.22 235,436
Nov 22, 2024 20.78 20.92 20.44 20.82 20.82 91,274
Nov 21, 2024 20.98 21.08 20.68 20.84 20.84 73,559
Nov 20, 2024 20.60 21.10 20.60 20.98 20.98 93,824
Nov 19, 2024 21.14 21.22 20.32 20.56 20.56 187,191
Nov 18, 2024 0.90 Dividend
Nov 18, 2024 21.44 21.54 20.88 21.08 21.08 263,487
Nov 15, 2024 22.44 22.64 22.30 22.48 21.58 160,489
Nov 14, 2024 22.14 22.56 22.14 22.42 21.52 206,852
Nov 13, 2024 22.32 22.38 21.88 22.12 21.23 176,302
Nov 12, 2024 22.34 23.16 22.22 22.38 21.48 256,500
Nov 11, 2024 22.40 22.60 22.14 22.40 21.50 123,288
Nov 8, 2024 22.58 22.96 21.60 22.22 21.33 296,100
Nov 7, 2024 21.92 22.80 21.92 22.58 21.68 202,927
Nov 6, 2024 22.00 22.40 21.84 21.92 21.04 84,965
Nov 5, 2024 21.94 22.04 21.86 21.98 21.10 81,421
Nov 4, 2024 22.12 22.12 21.90 21.92 21.04 94,486
Nov 1, 2024 22.14 22.16 21.96 22.04 21.16 51,112
Oct 31, 2024 22.12 22.20 21.86 22.02 21.14 85,463
Oct 30, 2024 22.10 22.14 21.90 22.14 21.25 200,833
Oct 29, 2024 22.44 22.50 22.08 22.08 21.20 60,465
Oct 28, 2024 22.28 22.50 22.16 22.36 21.46 63,223
Oct 25, 2024 22.40 22.48 22.18 22.28 21.39 57,073
Oct 24, 2024 22.54 22.66 22.32 22.32 21.43 89,136
Oct 23, 2024 22.68 22.86 22.44 22.44 21.54 65,499
Oct 22, 2024 22.88 22.92 22.56 22.72 21.81 70,581
Oct 21, 2024 23.06 23.20 22.84 22.88 21.96 94,461
Oct 18, 2024 22.80 23.16 22.70 23.10 22.18 144,495
Oct 17, 2024 22.80 22.90 22.68 22.68 21.77 98,661
Oct 16, 2024 22.70 22.96 22.66 22.76 21.85 147,979
Oct 15, 2024 22.70 22.82 22.50 22.78 21.87 115,695
Oct 14, 2024 22.42 22.70 22.34 22.64 21.73 105,664
Oct 11, 2024 22.20 22.52 22.20 22.42 21.52 87,658
Oct 10, 2024 22.16 22.32 22.06 22.30 21.41 111,486
Oct 9, 2024 22.12 22.18 21.80 22.18 21.29 89,705
Oct 8, 2024 21.82 22.12 21.72 22.12 21.23 102,857
Oct 7, 2024 21.84 21.94 21.66 21.94 21.06 58,619
Oct 4, 2024 21.26 21.80 21.26 21.76 20.89 110,571
Oct 3, 2024 21.60 21.60 21.18 21.26 20.41 125,534
Oct 2, 2024 21.46 21.72 21.30 21.50 20.64 54,575
Oct 1, 2024 21.82 21.92 21.20 21.44 20.58 149,709
Sep 30, 2024 22.14 22.14 21.82 21.90 21.02 72,547
Sep 27, 2024 21.96 22.22 21.88 22.14 21.25 105,640
Sep 26, 2024 21.52 22.04 21.52 21.96 21.08 219,776
Sep 25, 2024 21.40 21.56 21.34 21.50 20.64 35,197
Sep 24, 2024 21.36 21.64 21.32 21.50 20.64 100,519
Sep 23, 2024 21.28 21.46 21.12 21.38 20.52 59,418
Sep 20, 2024 21.22 21.50 21.22 21.34 20.49 250,286
Sep 19, 2024 21.42 21.50 21.20 21.36 20.50 70,177
Sep 18, 2024 20.98 21.36 20.90 21.30 20.45 88,603
Sep 17, 2024 20.88 21.10 20.80 21.06 20.22 63,668
Sep 16, 2024 21.00 21.00 20.78 20.86 20.02 47,166
Sep 13, 2024 20.76 21.04 20.64 21.04 20.20 39,891
Sep 12, 2024 20.70 20.86 20.58 20.76 19.93 49,262
Sep 11, 2024 20.74 20.98 20.44 20.62 19.79 78,700
Sep 10, 2024 21.08 21.16 20.62 20.72 19.89 103,545
Sep 9, 2024 20.80 21.18 20.80 21.00 20.16 212,088
Sep 6, 2024 21.10 21.26 20.80 20.80 19.97 82,907
Sep 5, 2024 21.08 21.34 21.00 21.10 20.26 52,960
Sep 4, 2024 20.60 21.28 20.34 21.12 20.27 156,391
Sep 3, 2024 21.24 21.24 20.72 20.96 20.12 94,868
Sep 2, 2024 21.28 21.34 21.10 21.24 20.39 48,622
Aug 30, 2024 21.08 21.34 21.04 21.26 20.41 108,165
Aug 29, 2024 21.00 21.24 20.90 20.98 20.14 56,505
Aug 28, 2024 20.84 21.14 20.84 21.06 20.22 63,378
Aug 27, 2024 21.04 21.18 20.80 20.90 20.06 64,266
Aug 26, 2024 21.18 21.18 20.88 20.96 20.12 49,830
Aug 23, 2024 21.00 21.20 20.94 21.10 20.26 50,661
Aug 22, 2024 21.04 21.10 20.86 20.86 20.02 59,315
Aug 21, 2024 20.88 21.02 20.70 21.00 20.16 85,537
Aug 20, 2024 20.92 21.08 20.60 20.66 19.83 62,677
Aug 19, 2024 20.82 21.06 20.82 20.88 20.04 53,277
Aug 16, 2024 20.60 20.88 20.46 20.74 19.91 93,836
Aug 14, 2024 20.08 20.44 20.08 20.34 19.53 65,616
Aug 13, 2024 20.30 20.30 19.85 20.04 19.24 62,366
Aug 12, 2024 20.04 20.34 20.04 20.20 19.39 79,223
Aug 9, 2024 20.30 20.42 19.99 20.02 19.22 55,751
Aug 8, 2024 20.14 20.14 19.73 20.02 19.22 60,406
Aug 7, 2024 20.02 20.16 19.83 20.16 19.35 86,104
Aug 6, 2024 20.06 20.46 19.46 19.69 18.90 170,116
Aug 5, 2024 19.01 19.86 18.33 19.72 18.93 306,419
Aug 2, 2024 20.68 20.76 19.89 20.16 19.35 188,083
Aug 1, 2024 21.84 21.84 20.82 20.86 20.02 168,653
Jul 31, 2024 21.90 22.16 21.66 21.70 20.83 124,585
Jul 30, 2024 21.60 21.90 21.50 21.90 21.02 151,621
Jul 29, 2024 21.52 21.80 21.40 21.64 20.77 127,359
Jul 26, 2024 21.30 21.68 21.14 21.52 20.66 136,857
Jul 25, 2024 21.16 21.32 20.70 21.32 20.47 123,911
Jul 24, 2024 21.16 21.28 20.96 21.16 20.31 47,230
Jul 23, 2024 21.40 21.46 21.14 21.28 20.43 67,245
Jul 22, 2024 21.14 21.50 21.08 21.34 20.49 84,363
Jul 19, 2024 21.36 21.46 21.10 21.10 20.26 73,848
Jul 18, 2024 21.16 21.42 21.12 21.36 20.50 101,816
Jul 17, 2024 20.94 21.20 20.82 21.08 20.24 74,862
Jul 16, 2024 20.88 21.12 20.80 20.94 20.10 60,588
Jul 15, 2024 20.92 21.00 20.80 20.86 20.02 35,906
Jul 12, 2024 20.86 21.06 20.68 20.98 20.14 57,605
Jul 11, 2024 21.20 21.20 20.80 20.86 20.02 68,610
Jul 10, 2024 21.16 21.24 20.94 21.20 20.35 60,516
Jul 9, 2024 20.88 21.26 20.82 21.22 20.37 104,844
Jul 8, 2024 20.86 21.36 20.72 21.00 20.16 180,361
Jul 5, 2024 20.76 20.84 20.52 20.84 20.01 77,201
Jul 4, 2024 20.54 20.74 20.42 20.70 19.87 73,169
Jul 3, 2024 20.12 20.68 20.02 20.54 19.72 110,060
Jul 2, 2024 20.48 20.58 20.10 20.24 19.43 53,340
Jul 1, 2024 19.79 20.58 19.79 20.48 19.66 312,393
Jun 28, 2024 19.65 19.70 19.34 19.43 18.65 65,304
Jun 27, 2024 19.73 19.80 19.48 19.50 18.72 68,733
Jun 26, 2024 19.87 20.06 19.60 19.74 18.95 99,724
Jun 25, 2024 20.38 20.38 19.79 19.87 19.07 126,052
Jun 24, 2024 19.38 20.42 19.32 20.38 19.56 269,259
Jun 21, 2024 19.64 19.64 19.37 19.38 18.60 161,565
Jun 20, 2024 19.40 19.74 19.40 19.64 18.85 44,196
Jun 19, 2024 19.35 19.53 19.35 19.41 18.63 74,020
Jun 18, 2024 19.42 19.55 19.32 19.39 18.61 56,328
Jun 17, 2024 19.10 19.51 19.09 19.35 18.58 123,974
Jun 14, 2024 19.30 19.35 18.53 18.93 18.17 293,120
Jun 13, 2024 19.62 19.95 19.30 19.32 18.55 128,749
Jun 12, 2024 19.52 19.88 19.38 19.75 18.96 102,462
Jun 11, 2024 20.02 20.08 19.20 19.40 18.62 212,002
Jun 10, 2024 20.06 20.06 19.75 20.02 19.22 135,153
Jun 7, 2024 20.06 20.26 19.90 20.18 19.37 115,566
Jun 6, 2024 19.70 20.14 19.46 20.06 19.26 85,838
Jun 5, 2024 19.87 19.90 19.65 19.70 18.91 58,007
Jun 4, 2024 20.06 20.06 19.60 19.79 19.00 102,105
Jun 3, 2024 20.22 20.32 19.98 20.04 19.24 115,078
May 31, 2024 19.95 20.20 19.80 20.18 19.37 244,152
May 30, 2024 19.06 19.95 19.06 19.91 19.11 188,867
May 29, 2024 19.40 19.48 19.07 19.13 18.36 114,799
May 28, 2024 19.63 19.71 19.33 19.45 18.67 88,718
May 27, 2024 19.61 19.81 19.44 19.52 18.74 93,366
May 24, 2024 19.21 19.59 19.20 19.50 18.72 165,613
May 23, 2024 19.33 19.53 19.22 19.27 18.50 165,095
May 22, 2024 19.57 19.74 19.33 19.33 18.56 107,383
May 21, 2024 19.79 19.79 19.43 19.63 18.84 115,249
May 20, 2024 0.90 Dividend
May 20, 2024 19.83 20.24 19.70 19.70 18.91 228,222
May 17, 2024 20.78 21.06 20.62 20.68 18.99 450,174
May 16, 2024 20.74 20.78 20.36 20.78 19.08 236,402
May 15, 2024 20.84 20.96 20.34 20.42 18.75 202,251
May 14, 2024 20.90 20.90 20.40 20.78 19.08 184,881
May 13, 2024 20.80 20.96 20.68 20.80 19.10 197,595
May 10, 2024 20.70 21.04 19.95 20.74 19.04 454,781
May 9, 2024 21.42 21.50 20.40 20.64 18.95 435,869
May 8, 2024 21.50 21.52 21.16 21.52 19.76 174,192
May 7, 2024 21.42 21.54 21.32 21.46 19.70 120,697
May 6, 2024 21.36 21.46 21.14 21.32 19.58 169,847
May 3, 2024 21.20 21.40 20.98 21.08 19.36 339,558
May 2, 2024 20.96 21.22 20.96 21.16 19.43 175,854
Apr 30, 2024 21.02 21.18 20.90 20.94 19.23 142,499
Apr 29, 2024 20.76 21.16 20.76 21.06 19.34 192,765
Apr 26, 2024 20.62 20.88 20.52 20.74 19.04 175,126
Apr 25, 2024 20.74 20.86 20.40 20.48 18.80 84,882
Apr 24, 2024 20.82 20.92 20.48 20.74 19.04 177,406
Apr 23, 2024 20.38 20.80 20.24 20.80 19.10 226,461
Apr 22, 2024 20.44 20.52 20.14 20.30 18.64 139,125
Apr 19, 2024 19.90 20.44 19.76 20.36 18.69 208,061
Apr 18, 2024 19.79 20.16 19.68 20.02 18.38 257,614
Apr 17, 2024 19.45 19.85 19.37 19.77 18.15 164,589
Apr 16, 2024 19.24 19.45 19.07 19.45 17.86 224,027
Apr 15, 2024 19.69 19.80 19.40 19.52 17.92 175,782
Apr 12, 2024 19.65 19.75 19.35 19.54 17.94 166,835
Apr 11, 2024 19.82 19.91 19.23 19.45 17.86 248,013
Apr 10, 2024 19.31 19.89 19.23 19.89 18.26 517,631
Apr 9, 2024 18.59 19.40 18.57 19.10 17.54 478,851
Apr 8, 2024 18.28 18.56 18.16 18.45 16.94 199,226
Apr 5, 2024 18.30 18.49 17.93 18.31 16.81 376,477
Apr 4, 2024 18.30 18.75 18.30 18.55 17.03 253,578
Apr 3, 2024 18.09 18.38 17.98 18.38 16.88 239,593
Apr 2, 2024 18.15 18.65 18.03 18.09 16.61 286,266
Mar 28, 2024 17.99 18.24 17.87 18.15 16.67 372,708
Mar 27, 2024 17.95 18.06 17.85 18.06 16.58 159,524
Mar 26, 2024 17.70 17.95 17.70 17.95 16.48 228,652
Mar 25, 2024 17.40 17.82 17.40 17.76 16.31 261,078
Mar 22, 2024 17.35 17.42 17.25 17.38 15.96 123,434
Mar 21, 2024 17.39 17.44 17.15 17.34 15.92 167,798
Mar 20, 2024 16.92 17.30 16.90 17.26 15.85 254,714
Mar 19, 2024 16.89 17.02 16.80 16.96 15.57 51,776
Mar 18, 2024 16.93 16.99 16.85 16.87 15.49 132,481
Mar 15, 2024 16.93 16.99 16.87 16.87 15.49 261,150
Mar 14, 2024 16.96 17.06 16.84 16.93 15.54 190,717
Mar 13, 2024 16.96 17.23 16.96 16.96 15.57 123,584
Mar 12, 2024 16.91 17.07 16.85 16.97 15.58 82,557
Mar 11, 2024 16.84 16.87 16.69 16.79 15.42 187,288
Mar 8, 2024 17.06 17.07 16.89 16.89 15.51 132,274
Mar 7, 2024 17.13 17.24 17.05 17.06 15.66 127,712
Mar 6, 2024 16.84 17.18 16.82 17.13 15.73 153,302
Mar 5, 2024 16.82 16.98 16.82 16.89 15.51 82,533
Mar 4, 2024 16.92 16.96 16.79 16.91 15.53 121,612
Mar 1, 2024 16.94 17.13 16.90 16.94 15.55 154,715
Feb 29, 2024 17.02 17.05 16.76 16.81 15.43 152,580
Feb 28, 2024 17.11 17.15 16.81 16.90 15.52 129,453
Feb 27, 2024 17.13 17.20 16.96 17.05 15.66 122,620
Feb 26, 2024 17.00 17.40 17.00 17.21 15.80 318,803
Feb 23, 2024 16.81 16.98 16.77 16.97 15.58 181,105
Feb 22, 2024 16.89 16.92 16.67 16.74 15.37 134,380
Feb 21, 2024 16.50 16.87 16.50 16.79 15.42 195,153
Feb 20, 2024 16.58 16.58 16.43 16.45 15.10 87,614
Feb 19, 2024 16.49 16.60 16.40 16.54 15.19 60,217
Feb 16, 2024 16.47 16.51 16.40 16.45 15.10 99,644
Feb 15, 2024 16.60 16.66 16.39 16.42 15.08 76,279
Feb 14, 2024 16.52 16.67 16.46 16.56 15.21 109,388
Feb 13, 2024 16.65 16.74 16.47 16.55 15.20 139,251
Feb 12, 2024 16.43 16.68 16.39 16.68 15.32 203,039
Feb 9, 2024 16.55 16.55 16.04 16.29 14.96 233,735
Feb 8, 2024 16.01 16.68 16.01 16.40 15.06 455,971
Feb 7, 2024 16.08 16.15 15.95 16.08 14.76 115,002
Feb 6, 2024 16.16 16.26 16.09 16.17 14.85 66,472
Feb 5, 2024 16.10 16.28 16.06 16.15 14.83 100,519
Feb 2, 2024 16.06 16.16 15.99 16.14 14.82 81,042
Feb 1, 2024 16.02 16.20 15.85 15.87 14.57 138,972
Jan 31, 2024 15.96 16.24 15.90 16.06 14.75 162,671
Jan 30, 2024 15.80 15.88 15.71 15.86 14.56 150,226
Jan 29, 2024 16.01 16.03 15.71 15.78 14.49 131,049
Jan 26, 2024 16.11 16.11 15.97 16.01 14.70 52,532
Jan 25, 2024 15.92 16.13 15.85 16.08 14.76 101,643
Jan 24, 2024 15.74 15.95 15.70 15.95 14.65 82,514
Jan 23, 2024 16.07 16.08 15.64 15.65 14.37 116,736
Jan 22, 2024 15.75 15.97 15.73 15.88 14.58 162,361
Jan 19, 2024 15.70 15.80 15.57 15.60 14.32 120,728
Jan 18, 2024 15.60 15.81 15.52 15.67 14.39 97,323
Jan 17, 2024 15.52 15.66 15.43 15.66 14.38 112,580
Jan 16, 2024 15.56 15.81 15.51 15.54 14.27 116,271
Jan 15, 2024 15.85 15.88 15.61 15.61 14.33 194,283
Jan 12, 2024 15.99 16.10 15.86 15.92 14.62 169,634
Jan 11, 2024 16.16 16.16 15.86 15.89 14.59 95,971
Jan 10, 2024 16.12 16.17 16.07 16.11 14.79 92,138

Related Tickers

ILTY.MI illimity Bank S.p.A.
3.8140
-1.90%
 
BAMI.MI Banco BPM S.p.A.
7.97
+0.73%
 
BPE.MI BPER Banca SpA
6.27
+0.13%
 
DOV.MI doValue S.p.A.
1.4540
-4.34%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
14.50
-0.48%
 
FBK.MI FinecoBank Banca Fineco S.p.A.
17.38
-0.83%
 
BMED.MI Banca Mediolanum S.p.A.
12.15
-1.06%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
7.05
+0.23%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.0115
+0.55%
 
UCG.MI UniCredit S.p.A.
40.02
-1.32%