Banca IMI (I05811)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1731430500 | 1038.19 | -9.72 | -0.93 | 1043.54 | 1045.14 | 1038.19 | 49 |
| 1731344100 | 1047.91 | 7.53 | 0.72 | 1043.95 | 1050 | 1043.95 | 97 |
| 1731084900 | 1040.38 | -3.64 | -0.35 | 1042.53 | 1043.78 | 1039.33 | 66 |
| 1730998500 | 1044.02 | 0.98 | 0.09 | 1044.94 | 1046.21 | 1043.79 | 140 |
| 1730912100 | 1043.04 | -5.96 | -0.57 | 1051.52 | 1057.16 | 1042.14 | 40 |
| 1730825700 | 1049 | 0.68 | 0.06 | 1047.99 | 1049.41 | 1046.57 | 104 |
| 1730739300 | 1048.32 | -1.47 | -0.14 | 1049.06 | 1051.48 | 1048.32 | 153 |
| 1730480100 | 1049.79 | 6.76 | 0.65 | 1045.54 | 1050.77 | 1045.54 | 0 |
| 1730393700 | 1043.03 | -3.11 | -0.30 | 1042.77 | 1044.1 | 1039.39 | 5 |
| 1730307300 | 1046.14 | -8.07 | -0.77 | 1051.02 | 1056 | 1044.91 | 138 |
| 1730220900 | 1054.21 | -2.39 | -0.23 | 1059.16 | 1059.64 | 1054.17 | 237 |
| 1730134500 | 1056.6 | 1.87 | 0.18 | 1056.89 | 1057.23 | 1052.53 | 150 |
| 1729871700 | 1054.73 | 0.26 | 0.02 | 1054.58 | 1056.73 | 1053.71 | 121 |
| 1729785300 | 1054.47 | 1.47 | 0.14 | 1055.32 | 1058.02 | 1054.34 | 48 |
| 1729698900 | 1053 | -2.07 | -0.20 | 1055.54 | 1055.96 | 1052.29 | 102 |
| 1729612500 | 1055.07 | -1.91 | -0.18 | 1055.8599 | 1057.1099 | 1052.07 | 203 |
| 1729526100 | 1056.98 | -5.5 | -0.52 | 1061.04 | 1062.39 | 1056.98 | 118 |
| 1729266900 | 1062.48 | 3.56 | 0.34 | 1058.59 | 1062.48 | 1058.59 | 127 |
| 1729180500 | 1058.92 | 6.11 | 0.58 | 1055.09 | 1060.65 | 1054.55 | 144 |
| 1729094100 | 1052.81 | -0.32 | -0.03 | 1050.77 | 1053.6 | 1049.54 | 148 |
| 1729007700 | 1053.13 | -1.89 | -0.18 | 1055.52 | 1057.24 | 1052.23 | 202 |
| 1728921300 | 1055.02 | 3.87 | 0.37 | 1052.09 | 1055.24 | 1051.67 | 225 |
| 1728662100 | 1051.15 | 1.76 | 0.17 | 1049.93 | 1051.51 | 1048.69 | 607 |
| 1728575700 | 1049.39 | -0.87 | -0.08 | 1051.26 | 1051.26 | 1048.32 | 159 |
| 1728489300 | 1050.26 | 3.7 | 0.35 | 1046.24 | 1050.26 | 1045.02 | 100 |
| 1728402900 | 1046.56 | -1.06 | -0.10 | 1044.42 | 1047.14 | 1043.2 | 98 |
| 1728316500 | 1047.6199 | 0.34 | 0.03 | 1047.72 | 1048.79 | 1044.1099 | 186 |
| 1728057300 | 1047.28 | 4.72 | 0.45 | 1043.8599 | 1048.67 | 1043.8599 | 160 |
| 1727970900 | 1042.56 | -4.3 | -0.41 | 1046.33 | 1046.73 | 1042.07 | 65 |
| 1727884500 | 1046.8599 | -1.44 | -0.14 | 1048.45 | 1049.91 | 1044.76 | 222 |
| 1727798100 | 1048.3 | -4.53 | -0.43 | 1052.66 | 1054.99 | 1046.8599 | 419 |
| 1727711700 | 1052.83 | -5.78 | -0.55 | 1056.13 | 1056.97 | 1051.47 | 117 |
| 1727452500 | 1058.6099 | 4.37 | 0.41 | 1055.16 | 1058.8 | 1055.16 | 149 |
| 1727366100 | 1054.24 | 8.25 | 0.79 | 1051.54 | 1056.28 | 1050.74 | 370 |
| 1727279700 | 1045.99 | -1.01 | -0.10 | 1044.68 | 1048.21 | 1044.28 | 304 |
| 1727193300 | 1047 | 3.8 | 0.36 | 1047.69 | 1048.38 | 1045.2 | 296 |
| 1727106900 | 1043.2 | -0.16 | -0.02 | 1042.58 | 1044.82 | 1040.57 | 258 |
| 1726847700 | 1043.3599 | -4.73 | -0.45 | 1047.42 | 1047.42 | 1042.83 | 99 |
| 1726761300 | 1048.09 | 7.02 | 0.67 | 1045.77 | 1048.67 | 1044.02 | 99 |
| 1726674900 | 1041.07 | -1.31 | -0.13 | 1042.47 | 1042.47 | 1040.81 | 193 |
| 1726588500 | 1042.38 | 4.49 | 0.43 | 1041.18 | 1044.22 | 1040.48 | 33 |
| 1726502100 | 1037.89 | 0.13 | 0.01 | 1037.57 | 1038.67 | 1036.54 | 111 |
| 1726242900 | 1037.76 | 4.7 | 0.45 | 1035.05 | 1039.41 | 1035.05 | 75 |
| 1726156500 | 1033.06 | 4.34 | 0.42 | 1034.75 | 1035.51 | 1030.9 | 80 |
| 1726070100 | 1028.72 | 0.2 | 0.02 | 1030.53 | 1031.71 | 1026.79 | 66 |
| 1725983700 | 1028.52 | -2.81 | -0.27 | 1032.63 | 1034.05 | 1027.63 | 10 |
| 1725897300 | 1031.33 | 4.8 | 0.47 | 1029.06 | 1032.25 | 1028.98 | 70 |
| 1725638100 | 1026.53 | -7.56 | -0.73 | 1031.06 | 1033.72 | 1026.53 | 56 |
| 1725551700 | 1034.09 | 1.34 | 0.13 | 1032.29 | 1036.15 | 1032.29 | 100 |
| 1725465300 | 1032.75 | -2.59 | -0.25 | 1030.8 | 1033.97 | 1030.4 | 70 |
| 1725378900 | 1035.34 | -5.33 | -0.51 | 1041.57 | 1041.57 | 1034.6 | 321 |
| 1725292500 | 1040.67 | 1.49 | 0.14 | 1038.85 | 1041.1 | 1036.84 | 28 |
| 1725033300 | 1039.18 | 1.74 | 0.17 | 1039.13 | 1041 | 1039.13 | 44 |
| 1724946900 | 1037.44 | 3.72 | 0.36 | 1034.89 | 1039.01 | 1034.89 | 5 |
| 1724860500 | 1033.72 | 1.17 | 0.11 | 1033.45 | 1035.25 | 1033.08 | 38 |
| 1724774100 | 1032.55 | 0.76 | 0.07 | 1031.93 | 1033.58 | 1031.64 | 28 |
| 1724687700 | 1031.79 | 0.23 | 0.02 | 1031.25 | 1032.5 | 1030.06 | 10 |
| 1724428500 | 1031.56 | 3.86 | 0.38 | 1029.29 | 1031.8699 | 1028.76 | 25 |
| 1724342100 | 1027.7 | 1.02 | 0.10 | 1027.76 | 1029.23 | 1027.38 | 23 |
| 1724255700 | 1026.68 | 1.9 | 0.19 | 1024.88 | 1027.2 | 1024.84 | 26 |
| 1724169300 | 1024.78 | -1.13 | -0.11 | 1026.81 | 1027.8 | 1023.99 | 30 |
| 1724082900 | 1025.91 | 3.67 | 0.36 | 1022.99 | 1026.72 | 1022.61 | 57 |
| 1723823700 | 1022.24 | 10.19 | 1.01 | 1019.3 | 1022.7 | 1018.88 | 10 |
| 1723650900 | 1012.05 | 1.95 | 0.19 | 1012.03 | 1012.21 | 1010.8 | 17 |
| 1723564500 | 1010.1 | 2.73 | 0.27 | 1009.29 | 1010.1 | 1006.83 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
