Banca Imi (I05766)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724860500 | 888.94 | 0.38 | 0.04 | 889.07 | 904.98 | 888.94 | 90 |
| 1724774100 | 888.56 | 0.03 | 0.00 | 888.7 | 895 | 888.27 | 31 |
| 1724687700 | 888.53 | 0.13 | 0.01 | 888.53 | 889 | 888.27 | 29 |
| 1724428500 | 888.4 | 1.17 | 0.13 | 887.56 | 890.4 | 887.29 | 68 |
| 1724342100 | 887.23 | -0.5 | -0.06 | 887.89 | 889.09 | 886.85 | 17 |
| 1724255700 | 887.73 | 0.81 | 0.09 | 887 | 887.73 | 887 | 1 |
| 1724169300 | 886.92 | 0.48 | 0.05 | 886.56 | 893.9 | 886.32 | 42 |
| 1724082900 | 886.44 | 0.51 | 0.06 | 886 | 888.95 | 886 | 42 |
| 1723823700 | 885.93 | 1.38 | 0.16 | 884.21 | 888.78 | 884.18 | 5 |
| 1723650900 | 884.55 | 0.08 | 0.01 | 884.86 | 888.86 | 884.08 | 27 |
| 1723564500 | 884.47 | 0.96 | 0.11 | 883.92 | 886.8 | 883.6 | 73 |
| 1723478100 | 883.51 | -0.39 | -0.04 | 884.18 | 886.85 | 883.51 | 82 |
| 1723218900 | 883.9 | 0.94 | 0.11 | 883.14 | 884.02 | 883.08 | 50 |
| 1723132500 | 882.96 | -0.49 | -0.06 | 883.25 | 884.19 | 882.84 | 56 |
| 1723046100 | 883.45 | 1.62 | 0.18 | 882.03 | 883.82 | 881.61 | 30 |
| 1722959700 | 881.83 | 1.46 | 0.17 | 880.69 | 889.99 | 879.31 | 100 |
| 1722873300 | 880.37 | -4.57 | -0.52 | 882.66 | 885.09 | 880.16 | 34 |
| 1722614100 | 884.94 | -1.92 | -0.22 | 886.38 | 892.65 | 884.91 | 75 |
| 1722527700 | 886.86 | -1.01 | -0.11 | 887.24 | 894.49 | 886.67 | 75 |
| 1722441300 | 887.87 | -0.16 | -0.02 | 888.23 | 905 | 887.6 | 49 |
| 1722354900 | 888.03 | 1.57 | 0.18 | 886.97 | 895.98 | 886.85 | 72 |
| 1722268500 | 886.46 | 0.23 | 0.03 | 886.77 | 896 | 886.14 | 46 |
| 1722009300 | 886.23 | 0.93 | 0.11 | 885.24 | 887.5 | 884.86 | 32 |
| 1721922900 | 885.3 | 0.23 | 0.03 | 884.45 | 888.49 | 884.35 | 5 |
| 1721836500 | 885.07 | 0.82 | 0.09 | 884.05 | 885.23 | 883.7 | 22 |
| 1721750100 | 884.25 | 1.39 | 0.16 | 882.89 | 884.65 | 882.5 | 67 |
| 1721663700 | 882.86 | 0.11 | 0.01 | 882.82 | 883.34 | 882.74 | 15 |
| 1721404500 | 882.75 | -0.92 | -0.10 | 883.19 | 886.96 | 882.68 | 92 |
| 1721318100 | 883.67 | 2.16 | 0.25 | 882.21 | 883.7 | 882.21 | 13 |
| 1721231700 | 881.51 | 0.44 | 0.05 | 880.76 | 881.59 | 880.48 | 65 |
| 1721145300 | 881.07 | -0.63 | -0.07 | 880.9 | 881.67 | 880.87 | 20 |
| 1721058900 | 881.7 | 0.46 | 0.05 | 880.8 | 886 | 880.8 | 27 |
| 1720799700 | 881.24 | 0.05 | 0.01 | 881.27 | 886 | 880.31 | 40 |
| 1720713300 | 881.19 | 1.57 | 0.18 | 879.9 | 883.88 | 879.72 | 31 |
| 1720626900 | 879.62 | 1.74 | 0.20 | 878.17 | 880.97 | 878.17 | 88 |
| 1720540500 | 877.88 | -1.07 | -0.12 | 878.49 | 878.82 | 877.38 | 47 |
| 1720454100 | 878.95 | -0.2 | -0.02 | 879.01 | 883.97 | 878.72 | 17 |
| 1720194900 | 879.15 | 0.62 | 0.07 | 878.51 | 881.96 | 878.23 | 44 |
| 1720108500 | 878.53 | 0.32 | 0.04 | 878.7 | 879.1 | 878.53 | 82 |
| 1720022100 | 878.21 | 2.86 | 0.33 | 875.83 | 878.27 | 875.5 | 82 |
| 1719935700 | 875.35 | -0.75 | -0.09 | 875.59 | 879 | 874.85 | 80 |
| 1719849300 | 876.1 | 1.55 | 0.18 | 876.27 | 881.96 | 874.32 | 32 |
| 1719590100 | 874.55 | -0.13 | -0.01 | 878 | 878 | 874.5 | 60 |
| 1719503700 | 874.68 | 0.09 | 0.01 | 874.67 | 875.07 | 874.12 | 83 |
| 1719417300 | 874.59 | -0.58 | -0.07 | 875.23 | 877.09 | 874.15 | 5 |
| 1719330900 | 875.17 | -1.8 | -0.21 | 876 | 896 | 875.03 | 69 |
| 1719244500 | 876.97 | 2.44 | 0.28 | 874.49 | 876.97 | 874.29 | 11 |
| 1718985300 | 874.53 | 0.13 | 0.01 | 874.63 | 877 | 873.9 | 69 |
| 1718898900 | 874.4 | 0.68 | 0.08 | 874.38 | 876.9 | 873.86 | 42 |
| 1718812500 | 873.72 | 0.59 | 0.07 | 873.35 | 877 | 873.22 | 65 |
| 1718726100 | 873.13 | 1.48 | 0.17 | 872.29 | 873.19 | 871.38 | 53 |
| 1718639700 | 871.65 | -0.74 | -0.08 | 872.93 | 879.99 | 871.53 | 30 |
| 1718380500 | 872.39 | -0.6 | -0.07 | 872.98 | 878.84 | 872.12 | 60 |
| 1718294100 | 872.99 | -1.37 | -0.16 | 874.11 | 874.16 | 872.83 | 10 |
| 1718207700 | 874.36 | 2.65 | 0.30 | 872.11 | 876.99 | 872.11 | 76 |
| 1718121300 | 871.71 | -1.29 | -0.15 | 873.3 | 873.3 | 871.62 | 102 |
| 1718034900 | 873 | -1.29 | -0.15 | 872.9 | 876 | 872.59 | 32 |
| 1717775700 | 874.29 | -1.79 | -0.20 | 876.33 | 881.82 | 874.16 | 139 |
| 1717689300 | 876.08 | 0.35 | 0.04 | 875.71 | 876.53 | 875.36 | 59 |
| 1717602900 | 875.73 | -0.39 | -0.04 | 876.32 | 876.59 | 875.65 | 23 |
| 1717516500 | 876.12 | -1.1 | -0.13 | 876.67 | 880 | 875.83 | 86 |
| 1717430100 | 877.22 | 1.95 | 0.22 | 876.36 | 884.93 | 875.94 | 58 |
| 1717170900 | 875.27 | 0.4 | 0.05 | 875.38 | 875.4 | 874.19 | 60 |
| 1717084500 | 874.87 | 1.16 | 0.13 | 873.95 | 877.48 | 873.88 | 104 |
| 1716998100 | 873.71 | -2.54 | -0.29 | 875.69 | 875.93 | 873.71 | 165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
