Milan - Delayed Quote EUR

Integrated System Credit Consulting Fintech S.p.A. (ISC.MI)

Compare
1.8500
-0.0200
(-1.07%)
At close: 5:03:45 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.81001.86001.79001.85001.85005,526
Jan 21, 20251.84001.87001.84001.87001.87003,030
Jan 20, 20251.89001.89001.81001.81001.81007,397
Jan 17, 20251.97001.97001.79001.81001.810050,542
Jan 16, 20252.16002.16001.80001.97001.9700119,613
Jan 15, 20252.12002.18002.10002.16002.16008,500
Jan 14, 20252.22002.22002.10002.12002.12006,775
Jan 13, 20252.22002.26002.14002.14002.140013,694
Jan 10, 20252.10002.34002.00002.20002.2000148,973
Jan 9, 20252.02002.10001.95002.10002.10008,233
Jan 8, 20251.99002.04001.95002.00002.00008,663
Jan 7, 20252.04002.04001.99002.04002.04003,699
Jan 6, 20252.04002.06001.98002.06002.060015,253
Jan 3, 20252.02002.04001.99002.00002.00005,500
Jan 2, 20252.02002.04001.97002.02002.02009,302
Dec 30, 20242.14002.18002.00002.02002.020024,775
Dec 27, 20242.14002.18002.08002.12002.120010,364
Dec 23, 20242.22002.22002.12002.20002.20007,699
Dec 20, 20242.18002.24002.08002.24002.240019,651
Dec 19, 20242.30002.30002.20002.20002.200037,010
Dec 18, 20242.12002.38002.12002.34002.3400175,000
Dec 17, 20242.02002.12001.97002.08002.080031,826
Dec 16, 20241.95002.02001.91002.02002.020010,164
Dec 13, 20241.95001.97001.95001.97001.97004,337
Dec 12, 20241.95001.96001.90001.95001.95005,760
Dec 11, 20241.90001.95001.90001.95001.95005,667
Dec 10, 20241.90001.93001.90001.93001.93006,782
Dec 9, 20241.90001.94001.88001.92001.92002,770
Dec 6, 20241.95001.98001.88001.93001.930012,156
Dec 5, 20241.90001.97001.90001.97001.97003,551
Dec 4, 20241.95001.97001.91001.95001.950014,363
Dec 3, 20241.97002.00001.97002.00002.00004,562
Dec 2, 20241.97001.97001.97001.97001.9700-
Nov 29, 20241.98001.98001.91001.97001.97005,633
Nov 28, 20241.95001.99001.92001.98001.98003,054
Nov 27, 20241.94001.99001.94001.98001.98003,294
Nov 26, 20241.97002.06001.92001.94001.94005,789
Nov 25, 20242.00002.06001.92002.06002.06004,462
Nov 22, 20241.96002.10001.95002.02002.020013,890
Nov 21, 20241.95001.97001.89001.96001.960019,395
Nov 20, 20241.77001.97001.73001.97001.970044,341
Nov 19, 20241.73001.77001.62001.77001.770015,617
Nov 18, 20241.76001.77001.76001.77001.7700201
Nov 15, 20241.80001.80001.74001.74001.74009,525
Nov 14, 20241.87001.88001.74001.80001.800017,230
Nov 13, 20241.82001.95001.82001.82001.820017,593
Nov 12, 20241.82001.82001.82001.82001.82001,880
Nov 11, 20241.79001.81001.79001.81001.81001,417
Nov 8, 20241.74001.79001.70001.79001.790012,753
Nov 7, 20241.78001.81001.75001.75001.750024,730
Nov 6, 20241.81001.84001.78001.82001.82005,004
Nov 5, 20241.83001.83001.81001.81001.81006,244
Nov 4, 20241.86001.90001.86001.86001.86006,156
Nov 1, 20241.90001.90001.90001.90001.9000-
Oct 31, 20241.84001.92001.83001.90001.90005,001
Oct 30, 20241.85001.92001.75001.87001.870025,651
Oct 29, 20241.88001.90001.73001.84001.840016,767
Oct 28, 20241.88001.89001.88001.89001.8900358
Oct 25, 20241.87001.87001.82001.84001.84009,131
Oct 24, 20241.93001.93001.92001.92001.92005,350
Oct 23, 20241.93001.93001.88001.88001.8800501
Oct 22, 20241.87001.92001.87001.92001.92001,252
Oct 21, 20241.90001.97001.87001.87001.870010,875
Oct 18, 20241.83001.93001.82001.93001.93006,486
Oct 17, 20241.89001.91001.82001.87001.870019,820
Oct 16, 20241.95002.02001.87001.89001.890035,736
Oct 15, 20242.00002.00001.80001.89001.890090,008
Oct 14, 20242.02002.04002.00002.02002.02006,098
Oct 11, 20242.04002.06002.00002.06002.06002,476
Oct 10, 20242.06002.06002.00002.02002.020013,221
Oct 9, 20242.10002.10002.00002.00002.000022,240
Oct 8, 20242.06002.16002.04002.10002.100052,636
Oct 7, 20242.02002.08002.02002.08002.08003,400
Oct 4, 20242.06002.10002.00002.00002.000017,151
Oct 3, 20242.08002.10002.02002.02002.02007,698
Oct 2, 20242.12002.14002.04002.04002.04005,593
Oct 1, 20242.08002.12002.04002.12002.12008,335
Sep 30, 20242.10002.14002.08002.14002.14002,795
Sep 27, 20242.12002.14001.99002.14002.140019,151
Sep 26, 20242.14002.20002.14002.14002.14005,662
Sep 25, 20242.16002.16002.10002.14002.14004,135
Sep 24, 20242.10002.16002.10002.14002.14002,917
Sep 23, 20242.14002.16002.10002.14002.14003,690
Sep 20, 20242.16002.18002.10002.14002.14008,717
Sep 19, 20242.18002.18002.12002.16002.16006,830
Sep 18, 20242.16002.18002.14002.18002.18003,647
Sep 17, 20242.20002.24002.12002.18002.180038,977
Sep 16, 20242.18002.20002.16002.16002.16005,652
Sep 13, 20242.20002.32002.18002.18002.180067,496
Sep 12, 20242.10002.18002.08002.18002.18006,065
Sep 11, 20242.06002.10002.04002.08002.08009,502
Sep 10, 20242.06002.08002.02002.08002.08006,868
Sep 9, 20242.08002.10002.06002.10002.10003,180
Sep 6, 20242.06002.06002.06002.06002.06001,000
Sep 5, 20242.08002.10002.04002.06002.060016,752
Sep 4, 20242.22002.28002.08002.08002.080034,587
Sep 3, 20242.18002.28002.12002.18002.180033,247
Sep 2, 20242.30002.34002.12002.14002.140027,085
Aug 30, 20242.30002.30002.16002.24002.240024,085
Aug 29, 20242.44002.48002.30002.30002.300016,940
Aug 28, 20242.48002.50002.38002.42002.420022,073
Aug 27, 20242.34002.50002.32002.46002.460046,393
Aug 26, 20242.30002.42002.30002.40002.400021,481
Aug 23, 20242.30002.32002.30002.32002.32004,323
Aug 22, 20242.26002.34002.24002.24002.240023,535
Aug 21, 20242.14002.28002.14002.20002.200038,582
Aug 20, 20242.24002.26002.14002.14002.140046,491
Aug 19, 20242.10002.26002.06002.26002.260077,346
Aug 16, 20241.99002.12001.99002.08002.080049,950
Aug 14, 20241.98001.99001.95001.99001.99001,825
Aug 13, 20241.96001.97001.95001.95001.95001,875
Aug 12, 20241.90001.98001.90001.94001.940012,349
Aug 9, 20242.04002.06001.92001.92001.920015,616
Aug 8, 20242.10002.20002.00002.00002.000019,722
Aug 7, 20242.14002.14002.10002.14002.14007,779
Aug 6, 20242.26002.26002.14002.20002.20008,723
Aug 5, 20242.24002.24002.06002.22002.220021,089
Aug 2, 20242.22002.28002.18002.26002.26003,771
Aug 1, 20242.38002.42002.22002.22002.220029,769
Jul 31, 20242.40002.48002.24002.48002.480037,775
Jul 30, 20242.56002.56002.32002.50002.500013,803
Jul 29, 20242.52002.56002.48002.56002.56003,152
Jul 26, 20242.52002.56002.32002.56002.560025,468
Jul 25, 20242.74002.74002.48002.56002.560011,530
Jul 24, 20242.80002.80002.66002.70002.700013,311
Jul 23, 20242.82002.82002.74002.80002.80003,218
Jul 22, 20242.86002.86002.76002.82002.820017,495
Jul 19, 20242.86002.86002.78002.86002.8600747
Jul 18, 20242.88002.90002.82002.86002.860014,520
Jul 17, 20242.86002.90002.80002.90002.900012,663
Jul 16, 20242.88002.90002.80002.86002.860016,659
Jul 15, 20242.80002.90002.80002.90002.90005,412
Jul 12, 20242.76002.90002.76002.90002.900012,474
Jul 11, 20242.88003.00002.76002.80002.800089,888
Jul 10, 20243.00003.04002.72002.86002.860077,053
Jul 9, 20243.04003.28002.96003.00003.0000117,439
Jul 8, 20242.90003.02002.80003.02003.020047,071
Jul 5, 20242.80002.94002.76002.92002.920032,602
Jul 4, 20242.78002.86002.68002.80002.800024,639
Jul 3, 20242.78002.88002.68002.74002.74009,550
Jul 2, 20242.68002.78002.62002.76002.760026,169
Jul 1, 20242.64002.90002.64002.72002.720048,551
Jun 28, 20242.58002.66002.50002.66002.660014,717
Jun 27, 20242.78002.78002.62002.70002.70004,161
Jun 26, 20242.86002.86002.62002.76002.760023,434
Jun 25, 20242.92002.98002.72002.82002.820066,789
Jun 24, 20242.32002.76002.32002.76002.760063,834
Jun 21, 20242.20002.40002.16002.40002.400016,851
Jun 20, 20242.22002.22002.22002.22002.2200-
Jun 19, 20242.24002.28002.14002.22002.22006,260
Jun 18, 20242.22002.26002.18002.24002.240020,409
Jun 17, 20242.16002.20002.06002.12002.120016,941
Jun 14, 20242.16002.24002.06002.12002.120023,415
Jun 13, 20242.06002.18002.02002.16002.16006,969
Jun 12, 20242.02002.12002.00002.10002.10002,847
Jun 11, 20242.02002.06002.02002.04002.04001,440
Jun 10, 20242.06002.10002.02002.04002.04006,498
Jun 7, 20242.14002.18002.06002.08002.08008,288
Jun 6, 20242.26002.26002.16002.20002.20004,843
Jun 5, 20242.12002.22002.08002.20002.200016,239
Jun 4, 20242.06002.18002.04002.16002.160022,256
Jun 3, 20242.10002.20002.04002.06002.06004,850
May 31, 20242.00002.10001.98002.06002.060020,038
May 30, 20242.02002.06002.02002.02002.02002,851
May 29, 20242.06002.14002.04002.08002.08007,506
May 28, 20242.08002.10001.99002.06002.060013,736
May 27, 20242.06002.10002.02002.08002.08007,755
May 24, 20242.10002.18002.10002.10002.10003,563
May 23, 20242.16002.22002.10002.18002.18006,159
May 22, 20242.18002.22002.08002.12002.120018,632
May 21, 20242.28002.28002.26002.28002.28002,101
May 20, 20242.30002.36002.28002.34002.34003,620
May 17, 20242.30002.38002.30002.38002.3800870
May 16, 20242.34002.38002.34002.38002.38001,273
May 15, 20242.32002.46002.28002.40002.400023,155
May 14, 20242.60002.76002.30002.42002.420038,910
May 13, 20242.70002.70002.34002.54002.540033,895
May 10, 20242.34002.64002.34002.64002.640021,920
May 9, 20242.00002.22002.00002.20002.200086,461
May 8, 20242.06002.06001.98001.98001.980011,259
May 7, 20242.06002.16002.04002.10002.10008,174
May 6, 20242.02002.16001.91002.16002.160011,920
May 3, 20242.14002.14001.99002.08002.08002,259
May 2, 20242.16002.16002.08002.14002.14002,201
Apr 30, 20242.24002.24002.18002.18002.18003,287
Apr 29, 20242.22002.40002.22002.26002.26004,134
Apr 26, 20242.30002.30002.30002.30002.3000-
Apr 25, 20242.30002.30002.30002.30002.30001,265
Apr 24, 20242.40002.40002.34002.34002.34001,520
Apr 23, 20242.40002.40002.40002.40002.4000-
Apr 22, 20242.40002.40002.40002.40002.4000968
Apr 19, 20242.50002.50002.36002.42002.42008,256
Apr 18, 20242.50002.50002.46002.50002.500010,555
Apr 17, 20242.50002.50002.50002.50002.500017,098
Apr 16, 20242.46002.50002.36002.50002.50006,786
Apr 15, 20242.54002.54002.34002.34002.34004,900
Apr 12, 20242.78002.78002.58002.60002.600017,700
Apr 11, 20242.88002.98002.64002.88002.880012,522
Apr 10, 20242.88002.88002.88002.88002.8800-
Apr 9, 20242.86002.88002.82002.88002.88002,700
Apr 8, 20242.88002.96002.78002.96002.96004,774
Apr 5, 20242.92002.96002.88002.96002.96002,989
Apr 4, 20242.98002.98002.98002.98002.9800-
Apr 3, 20243.02003.02002.98002.98002.98001,166
Apr 2, 20243.16003.16003.16003.16003.1600-
Mar 28, 20243.16003.16003.16003.16003.1600-
Mar 27, 20243.16003.16003.16003.16003.1600-
Mar 26, 20242.86003.16002.86003.16003.16007,742
Mar 25, 20242.80002.96002.80002.96002.96001,512
Mar 22, 20242.80002.90002.78002.90002.90002,000
Mar 21, 20242.88002.96002.80002.86002.86006,450
Mar 20, 20242.84002.88002.74002.84002.84004,489
Mar 19, 20242.78002.84002.76002.84002.84001,750
Mar 18, 20242.78002.78002.56002.76002.760021,082
Mar 15, 20242.84002.88002.78002.88002.88001,570
Mar 14, 20242.90002.94002.90002.94002.9400200
Mar 13, 20242.80002.86002.80002.86002.86003,293
Mar 12, 20242.84002.84002.80002.80002.80001,340
Mar 11, 20242.94002.94002.94002.94002.9400-
Mar 8, 20242.94002.94002.86002.94002.9400802
Mar 7, 20242.94002.94002.84002.90002.90002,250
Mar 6, 20242.92002.92002.92002.92002.9200-
Mar 5, 20242.98002.98002.88002.92002.9200601
Mar 4, 20242.96002.96002.96002.96002.9600650
Mar 1, 20243.00003.00002.80002.94002.94006,146
Feb 29, 20242.98002.98002.98002.98002.9800800
Feb 28, 20243.04003.04002.94003.04003.04005,320
Feb 27, 20243.06003.06003.04003.04003.04002,758
Feb 26, 20243.16003.16003.16003.16003.1600-
Feb 23, 20243.18003.18003.06003.16003.16003,452
Feb 22, 20243.28003.28003.18003.18003.180028,700
Feb 21, 20243.04003.32003.04003.32003.320010,837
Feb 20, 20243.08003.08003.08003.08003.08003,000
Feb 19, 20242.98003.04002.76002.98002.980021,080
Feb 16, 20243.02003.02003.00003.02003.02001,050
Feb 15, 20242.98003.02002.98003.02003.02002,350
Feb 14, 20243.00003.06002.98003.02003.02007,190
Feb 13, 20243.14003.14003.04003.06003.060013,900
Feb 12, 20243.20003.20003.12003.20003.20002,190
Feb 9, 20243.06003.22003.04003.10003.100040,844
Feb 8, 20243.06003.06002.98003.04003.040010,632
Feb 7, 20243.30003.30003.10003.10003.100015,005
Feb 6, 20243.38003.40003.28003.36003.36003,933
Feb 5, 20243.40003.42003.38003.42003.42001,000
Feb 2, 20243.42003.46003.40003.46003.4600900
Feb 1, 20243.52003.52003.42003.52003.52004,336
Jan 31, 20243.48003.58003.46003.58003.58002,600
Jan 30, 20243.50003.56003.36003.54003.54004,918
Jan 29, 20243.54003.58003.50003.58003.58001,300
Jan 26, 20243.60003.64003.54003.54003.5400587
Jan 25, 20243.60003.60003.50003.52003.52001,553
Jan 24, 20243.66003.66003.60003.60003.6000400
Jan 23, 20243.66003.74003.62003.62003.62005,502
Jan 22, 20243.80003.80003.70003.74003.74004,695