Infotel Historical Data - INF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Infotel (INF)
Infotel (INF) Historical

Infotel (INF)

50.60

0.00

(0.00%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	2.01612903226	49.6	50.8	49.6	2174	50.42048215	DE
4	1.7	3.47648261759	48.9	50.8	46.5	2679	48.83824956	DE
12	-2	-3.80228136882	52.6	53	43.7	2747	46.85272126	DE
26	4.6	10	46	55	40.1	3095	47.16781799	DE
52	-6.2	-10.9154929577	56.8	59.6	40.1	2364	49.63477516	DE
156	0.5	0.998003992016	50.1	59.8	40.1	2230	51.37761825	DE
260	10.65	26.6583229036	39.95	59.8	22.05	2992	44.27086598	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	50.6	0	0.00	50.6	50.8	50.6	1411
1713371400	50.6	0.4	0.80	50.2	50.6	50.2	2733
1713285000	50.2	-0.6	-1.18	50.2	50.4	50	750
1713198600	50.8	0.9	1.80	50.4	50.8	49.9	2812
1712939400	49.9	0.3	0.60	49.6	49.9	49.6	3162
1712853000	49.6	0.1	0.20	49.5	49.7	49.4	1399
1712766600	49.5	0.3	0.61	49.2	49.5	48.9	1150
1712680200	49.2	-0.1	-0.20	49.3	49.8	48.8	2596
1712593800	49.3	0.2	0.41	49.1	49.4	48.9	1210
1712334600	49.1	-0.2	-0.41	49.2	49.3	49	4375
1712248200	49.3	0.1	0.20	49.2	49.4	48.9	1410
1712161800	49.2	2.2	4.68	47.2	49.5	47	1513
1712075400	47	0	0.00	46.5	47.2	46.5	979
1711647000	47	-1.6	-3.29	48.6	49.4	47	8937
1711560600	48.6	0.6	1.25	48.1	48.8	48.1	1054
1711474200	48	-0.6	-1.23	48.6	49.3	47.9	3440
1711387800	48.6	-0.7	-1.42	49.5	49.7	48.6	8277
1711128600	49.3	0.4	0.82	48.9	49.5	48.9	1020
1711042200	48.9	0.2	0.41	48.7	49.3	48.5	1166
1710955800	48.7	1	2.10	47.7	48.7	47.7	484
1710869400	47.7	-0.4	-0.83	48	49	47.6	1446
1710783000	48.1	2	4.34	46.1	48.1	46.1	1328
1710523800	46.1	0.5	1.10	45.7	46.4	45.7	4133
1710437400	45.6	-0.3	-0.65	45.8	45.8	44.5	2123
1710351000	45.9	0.1	0.22	45.8	45.9	45.6	7178
1710264600	45.8	0.5	1.10	45.3	45.9	45.1	10485
1710178200	45.3	-0.3	-0.66	45.6	45.6	44.9	3317
1709919000	45.6	0	0.00	45.7	45.8	45.5	4140
1709832600	45.6	-0.3	-0.65	45.9	45.9	45	1132
1709746200	45.9	-0.4	-0.86	46.4	46.5	45.9	532
1709659800	46.3	0.3	0.65	46	46.9	46	847
1709573400	46	1.3	2.91	45.5	46.5	45.5	854
1709314200	44.7	0.9	2.05	43.9	44.9	43.9	1164
1709227800	43.8	-0.2	-0.45	44	44.1	43.7	6057
1709141400	44	-0.8	-1.79	44.8	44.8	43.9	13215
1709055000	44.8	-0.4	-0.88	45.3	45.4	44.8	1950
1708968600	45.2	-1.4	-3.00	46.5	46.6	45.2	3180
1708709400	46.6	0.5	1.08	46.3	46.9	46.3	613
1708623000	46.1	-0.6	-1.28	46.7	46.9	46.1	782
1708536600	46.7	-0.4	-0.85	47.1	47.2	46.6	347
1708450200	47.1	-0.6	-1.26	47.6	47.8	46.8	448
1708363800	47.7	-0.5	-1.04	48.2	48.3	47.7	597
1708104600	48.2	0.7	1.47	46.4	48.2	46.1	1438
1708018200	47.5	1.4	3.04	46.1	48.9	46	1276
1707931800	46.1	0.4	0.88	45.7	46.7	45.4	978
1707845400	45.7	-0.3	-0.65	46	46	45	1329
1707759000	46	0.2	0.44	45.8	46.2	44.8	1458
1707499800	45.8	-1.1	-2.35	46.8	46.8	45.5	22772
1707413400	46.9	-1.6	-3.30	48.9	48.9	46.6	2004
1707327000	48.5	0.3	0.62	48.1	48.7	48.1	4991
1707240600	48.2	0.1	0.21	48.1	48.6	48	561
1707154200	48.1	-0.7	-1.43	49	49	48	1079
1706895000	48.8	-0.4	-0.81	49.2	49.2	48.8	1193
1706808600	49.2	-2.8	-5.38	51.2	51.4	48.8	2920
1706722200	52	0.2	0.39	51.8	52	51.2	329
1706635800	51.8	-0.4	-0.77	52.2	52.2	51.8	200
1706549400	52.2	-0.4	-0.76	52.6	52.6	52.2	888
1706290200	52.6	0	0.00	52.6	53	52.4	176
1706203800	52.6	0.4	0.77	52.2	53	52.2	634
1706117400	52.2	-0.4	-0.76	52.6	53.6	52.2	1005
1706031000	52.6	1	1.94	51.6	52.6	51.6	579
1705944600	51.6	0	0.00	51.6	52	51.6	712
1705685400	51.6	1.2	2.38	50.4	51.6	50.4	340

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions