Banca IMI (I05811)
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 |
|---|---|---|---|---|---|---|---|
| 1722268500 | 1025.91 | 0.1 | 0.01 | 1028.97 | 1029.49 | 1025.1 | 104 |
| 1722009300 | 1025.81 | 3.15 | 0.31 | 1021.71 | 1026.27 | 1021.32 | 95 |
| 1721922900 | 1022.66 | -3.26 | -0.32 | 1021.17 | 1023.04 | 1016.86 | 37 |
| 1721836500 | 1025.92 | -3.18 | -0.31 | 1026.03 | 1027.8 | 1023.64 | 26 |
| 1721750100 | 1029.1 | -0.25 | -0.02 | 1029.45 | 1032.7 | 1027.81 | 353 |
| 1721663700 | 1029.35 | 6.56 | 0.64 | 1025.47 | 1030.7 | 1025.4 | 149 |
| 1721404500 | 1022.79 | -3.95 | -0.38 | 1024.17 | 1025 | 1021.26 | 106 |
| 1721318100 | 1026.74 | 3.88 | 0.38 | 1023.54 | 1035.8599 | 1022.17 | 266 |
| 1721231700 | 1022.86 | -0.82 | -0.08 | 1021.02 | 1032 | 1020.12 | 38 |
| 1721145300 | 1023.68 | -2.91 | -0.28 | 1023 | 1024.65 | 1022.59 | 216 |
| 1721058900 | 1026.59 | -4.8 | -0.47 | 1027.46 | 1029.5 | 1025.38 | 88 |
| 1720799700 | 1031.39 | 4.11 | 0.40 | 1028.18 | 1032 | 1026.71 | 231 |
| 1720713300 | 1027.28 | 3.61 | 0.35 | 1024.7 | 1028 | 1023.53 | 462 |
| 1720626900 | 1023.67 | 6.54 | 0.64 | 1018.33 | 1023.67 | 1018.33 | 279 |
| 1720540500 | 1017.13 | -6.11 | -0.60 | 1022.56 | 1022.56 | 1017.11 | 23 |
| 1720454100 | 1023.24 | 0.07 | 0.01 | 1022.44 | 1027.42 | 1022.44 | 110 |
| 1720194900 | 1023.17 | -0.62 | -0.06 | 1024.07 | 1026.01 | 1021.38 | 102 |
| 1720108500 | 1023.79 | 3.31 | 0.32 | 1022.72 | 1024.39 | 1022.33 | 188 |
| 1720022100 | 1020.48 | 8.22 | 0.81 | 1014.63 | 1020.48 | 1014.24 | 57 |
| 1719935700 | 1012.26 | -3.75 | -0.37 | 1013.42 | 1013.42 | 1009.16 | 60 |
| 1719849300 | 1016.01 | 6.33 | 0.63 | 1019.14 | 1019.52 | 1013.04 | 82 |
| 1719590100 | 1009.68 | -2.32 | -0.23 | 1013.62 | 1014.09 | 1009.31 | 55 |
| 1719503700 | 1012 | -0.2 | -0.02 | 1012.52 | 1014.23 | 1011.55 | 166 |
| 1719417300 | 1012.2 | -1.32 | -0.13 | 1015.71 | 1017.26 | 1009.7 | 151 |
| 1719330900 | 1013.52 | -3.24 | -0.32 | 1015.11 | 1015.11 | 1012.97 | 122 |
| 1719244500 | 1016.76 | 4.84 | 0.48 | 1012.57 | 1017.06 | 1011.81 | 94 |
| 1718985300 | 1011.92 | -2.46 | -0.24 | 1013.6 | 1014.18 | 1009.76 | 79 |
| 1718898900 | 1014.38 | 5.06 | 0.50 | 1010.48 | 1014.72 | 1010.48 | 135 |
| 1718812500 | 1009.32 | -1.14 | -0.11 | 1010.57 | 1011.34 | 1008.94 | 112 |
| 1718726100 | 1010.46 | 4.19 | 0.42 | 1009.76 | 1010.46 | 1006.41 | 58 |
| 1718639700 | 1006.27 | 1.43 | 0.14 | 1006.86 | 1009.44 | 1003.11 | 282 |
| 1718380500 | 1004.84 | -9.13 | -0.90 | 1012.89 | 1012.89 | 1003.2 | 85 |
| 1718294100 | 1013.97 | -9.85 | -0.96 | 1022.57 | 1022.57 | 1013.59 | 135 |
| 1718207700 | 1023.82 | 8.01 | 0.79 | 1017.79 | 1024.72 | 1017.79 | 43 |
| 1718121300 | 1015.81 | -6.63 | -0.65 | 1023.66 | 1024.09 | 1013.9 | 153 |
| 1718034900 | 1022.44 | -5.09 | -0.50 | 1021.48 | 1022.45 | 1019.95 | 120 |
| 1717775700 | 1027.53 | -2.72 | -0.26 | 1030.98 | 1030.98 | 1025.05 | 176 |
| 1717689300 | 1030.25 | 3.16 | 0.31 | 1028.27 | 1030.6099 | 1027.92 | 1022 |
| 1717602900 | 1027.09 | 2.77 | 0.27 | 1026.41 | 1028.9 | 1024.97 | 98 |
| 1717516500 | 1024.32 | -4.38 | -0.43 | 1027.05 | 1027.05 | 1022.01 | 188 |
| 1717430100 | 1028.7 | 2.83 | 0.28 | 1030.19 | 1031 | 1027.92 | 286 |
| 1717170900 | 1025.8699 | 0.03 | 0.00 | 1025.54 | 1026.73 | 1024.3599 | 147 |
| 1717084500 | 1025.84 | 3.89 | 0.38 | 1020.72 | 1025.88 | 1020.72 | 43 |
| 1716998100 | 1021.95 | -6.8 | -0.66 | 1027.4 | 1027.6 | 1021.1 | 52 |
| 1716911700 | 1028.75 | -0.59 | -0.06 | 1030.64 | 1031.4 | 1027.6099 | 156 |
| 1716825300 | 1029.34 | 1.48 | 0.14 | 1027.09 | 1029.35 | 1026.48 | 136 |
| 1716566100 | 1027.8599 | 0.41 | 0.04 | 1023.05 | 1027.8599 | 1022.24 | 244 |
| 1716479700 | 1027.45 | -1.34 | -0.13 | 1030.72 | 1031.13 | 1026.67 | 474 |
| 1716393300 | 1028.79 | -1.04 | -0.10 | 1028.6 | 1029.19 | 1027.04 | 220 |
| 1716306900 | 1029.83 | -1.08 | -0.10 | 1029 | 1030.01 | 1026.79 | 259 |
| 1716220500 | 1030.91 | 0.21 | 0.02 | 1031.49 | 1032.19 | 1030.75 | 117 |
| 1715961300 | 1030.7 | 0.06 | 0.01 | 1030.72 | 1030.74 | 1028.82 | 223 |
| 1715874900 | 1030.64 | -1.59 | -0.15 | 1032.5 | 1032.76 | 1030.64 | 217 |
| 1715788500 | 1032.23 | 4.07 | 0.40 | 1029.44 | 1032.4 | 1029.03 | 59 |
| 1715702100 | 1028.16 | 2.38 | 0.23 | 1026.3 | 1028.58 | 1025.89 | 172 |
| 1715615700 | 1025.78 | 0.36 | 0.04 | 1026.39 | 1026.39 | 1024.81 | 123 |
| 1715356500 | 1025.42 | 4.24 | 0.42 | 1024.44 | 1026.6199 | 1024.44 | 223 |
| 1715270100 | 1021.18 | 2.1 | 0.21 | 1019.7 | 1021.95 | 1018.39 | 223 |
| 1715183700 | 1019.08 | 0.47 | 0.05 | 1020.1 | 1020.1 | 1017.52 | 135 |
| 1715097300 | 1018.61 | 7.15 | 0.71 | 1014.1 | 1018.8 | 1013.41 | 317 |
| 1715010900 | 1011.46 | 4.13 | 0.41 | 1008.1 | 1012.15 | 1008.1 | 169 |
| 1714751700 | 1007.33 | 1.15 | 0.11 | 1008.09 | 1010.17 | 1006.31 | 276 |
| 1714665300 | 1006.18 | 2.47 | 0.25 | 1004.99 | 1007.08 | 1004.24 | 138 |
| 1714492500 | 1003.71 | -5.78 | -0.57 | 1009.97 | 1009.97 | 1003.71 | 1630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
