Industrielle Et Financ DEnt Historical Data - INFE | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Industrielle Et Financ DEnt (INFE)
Industrielle Et Financ DEnt (INFE) Historical

Industrielle Et Financ DEnt (INFE)

59.00

0.00

(0.00%)

Closed April 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-3.27868852459	61	61	59	3	59.25	DE
4	-2	-3.27868852459	61	61	59	16471	60.99993462	DE
12	-1	-1.66666666667	60	61	59	9049	60.99563479	DE
26	2.5	4.42477876106	56.5	96.5	55.5	12306	61.10502006	DE
52	8	15.6862745098	51	96.5	50	7268	61.10943976	DE
156	10	20.4081632653	49	96.5	42.2	2753	60.89341384	DE
260	3	5.35714285714	56	96.5	38	1753	60.61588633	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	59	0	0.00	59	59	59	0
1713457800	59	0	0.00	59	59	59	0
1713371400	59	0	0.00	59	59	59	5
1713285000	59	-2	-3.28	59	59	59	2
1713198600	61	0	0.00	61	61	61	0
1712939400	61	0	0.00	61	61	61	1
1712853000	61	0	0.00	61	61	61	0
1712766600	61	0	0.00	61	61	61	0
1712680200	61	0	0.00	61	61	61	0
1712593800	61	0	0.00	61	61	61	2
1712334600	61	0	0.00	61	61	61	4729
1712248200	61	0	0.00	61	61	61	8507
1712161800	61	0	0.00	61	61	61	78957
1712075400	61	0	0.00	61	61	61	77516
1711647000	61	0	0.00	61	61	61	6235
1711560600	61	0	0.00	61	61	61	13385
1711474200	61	0	0.00	61	61	61	4075
1711387800	61	0	0.00	61	61	61	5248
1711128600	61	0	0.00	61	61	61	15459
1711042200	61	0	0.00	61	61	61	19203
1710955800	61	0	0.00	61	61	61	0
1710869400	61	0	0.00	61	61	61	0
1710783000	61	0	0.00	61	61	61	4
1710523800	61	0	0.00	61	61	61	0
1710437400	61	0	0.00	61	61	61	0
1710351000	61	0	0.00	61	61	61	0
1710264600	61	0	0.00	61	61	61	3
1710178200	61	0.5	0.83	61	61	61	3
1709919000	60.5	0	0.00	60.5	60.5	60.5	0
1709832600	60.5	0.5	0.83	60.5	60.5	60.5	3
1709746200	60	-1	-1.64	60	60	60	59
1709659800	61	0	0.00	61	61	61	0
1709573400	61	0	0.00	61	61	61	623
1709314200	61	0	0.00	61	61	61	225
1709227800	61	0	0.00	61	61	61	51409
1709141400	61	0	0.00	61	61	61	7173
1709055000	61	0.5	0.83	61	61	61	67115
1708968600	60.5	0.5	0.83	60	60.5	60	561
1708709400	60	0	0.00	60	60	60	0
1708623000	60	-0.5	-0.83	60	60	60	393
1708536600	60.5	0	0.00	60.5	60.5	60.5	89
1708450200	60.5	0	0.00	60.5	60.5	60.5	32
1708363800	60.5	-0.5	-0.82	60.5	60.5	60.5	68
1708104600	61	1	1.67	61	61	61	100
1708018200	60	0	0.00	60	60	60	0
1707931800	60	-1	-1.64	61	61	60	6
1707845400	61	0	0.00	61	61	61	4
1707759000	61	1	1.67	61	61	61	5
1707499800	60	0	0.00	60	60	60	0
1707413400	60	-0.5	-0.83	60	60	60	490
1707327000	60.5	1	1.68	60.5	60.5	60.5	70
1707240600	59.5	0	0.00	59.5	59.5	59.5	0
1707154200	59.5	-1	-1.65	59.5	59.5	59.5	102
1706895000	60.5	0	0.00	60.5	60.5	60.5	21
1706808600	60.5	0	0.00	60.5	60.5	60.5	0
1706722200	60.5	0	0.00	60.5	60.5	60.5	0
1706635800	60.5	0	0.00	60.5	60.5	60.5	51
1706549400	60.5	0.5	0.83	60.5	60.5	60.5	5
1706290200	60	0	0.00	60	60	60	15
1706203800	60	0	0.00	59.5	60	59.5	43
1706117400	60	0	0.00	60	60	60	11
1706031000	60	0	0.00	60	60	60	0
1705944600	60	0	0.00	60	61	60	754547

Industrielle Et Financ D...

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