Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Immsi Spa (IMS)
Immsi Spa (IMS) Historical

IMS Immsi Spa

0.53

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 15 minutes

IMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.535	-0.002	-0.37%	0.531	0.536	0.527	685,808
May 15 2024	0.537	0.007	1.32%	0.535	0.544	0.526	765,100
May 14 2024	0.53	-0.009	-1.67%	0.539	0.539	0.516	1,167,681
May 13 2024	0.539	-0.027	-4.77%	0.57	0.57	0.537	917,595
May 10 2024	0.566	0.001	0.18%	0.561	0.57	0.561	216,447
May 09 2024	0.565	-0.015	-2.59%	0.579	0.58	0.556	597,553
May 08 2024	0.58	0.018	3.20%	0.566	0.58	0.56	680,368
May 07 2024	0.562	0.001	0.18%	0.562	0.568	0.552	317,537
May 06 2024	0.561	0.016	2.94%	0.552	0.562	0.547	538,362
May 03 2024	0.545	0.007	1.30%	0.541	0.548	0.539	190,666
May 02 2024	0.538	-0.001	-0.19%	0.539	0.541	0.536	138,454
Apr 30 2024	0.539	-0.009	-1.64%	0.546	0.547	0.539	124,801
Apr 29 2024	0.548	0.005	0.92%	0.544	0.551	0.54	237,041
Apr 26 2024	0.543	0.003	0.56%	0.538	0.543	0.535	446,956
Apr 25 2024	0.54	-0.007	-1.28%	0.547	0.549	0.537	331,656
Apr 24 2024	0.547	-0.009	-1.62%	0.559	0.56	0.542	421,383
Apr 23 2024	0.556	0.016	2.96%	0.536	0.556	0.536	719,457
Apr 22 2024	0.54	0.01	1.89%	0.531	0.542	0.531	480,193
Apr 19 2024	0.53	0.002	0.38%	0.526	0.53	0.521	342,627
Apr 18 2024	0.528	-0.005	-0.94%	0.531	0.533	0.526	182,181
Apr 17 2024	0.533	0.00	0.00%	0.533	0.537	0.528	221,294
Apr 16 2024	0.533	0.001	0.19%	0.531	0.536	0.528	700,950
Apr 15 2024	0.532	0.002	0.38%	0.527	0.537	0.527	434,704
Apr 12 2024	0.53	-0.002	-0.38%	0.532	0.54	0.527	624,874
Apr 11 2024	0.532	0.00	0.00%	0.532	0.539	0.53	669,226
Apr 10 2024	0.532	0.006	1.14%	0.526	0.541	0.526	528,919
Apr 09 2024	0.526	-0.01	-1.87%	0.534	0.538	0.526	922,251
Apr 08 2024	0.536	-0.007	-1.29%	0.535	0.544	0.535	204,961
Apr 05 2024	0.543	-0.004	-0.73%	0.54	0.545	0.538	202,101
Apr 04 2024	0.547	0.00	0.00%	0.545	0.55	0.544	207,269
Apr 03 2024	0.547	0.002	0.37%	0.548	0.548	0.54	448,184
Apr 02 2024	0.545	-0.007	-1.27%	0.546	0.56	0.543	977,443
Mar 28 2024	0.552	-0.003	-0.54%	0.561	0.561	0.547	449,572
Mar 27 2024	0.555	0.001	0.18%	0.555	0.563	0.554	345,533
Mar 26 2024	0.554	0.004	0.73%	0.548	0.554	0.548	678,116
Mar 25 2024	0.55	-0.015	-2.65%	0.557	0.568	0.548	617,043
Mar 22 2024	0.565	0.017	3.10%	0.547	0.568	0.547	1,670,361
Mar 21 2024	0.548	0.01	1.86%	0.55	0.55	0.527	1,375,330
Mar 20 2024	0.538	-0.028	-4.95%	0.564	0.564	0.537	1,799,732
Mar 19 2024	0.566	-0.015	-2.58%	0.583	0.587	0.562	1,206,514
Mar 18 2024	0.581	0.001	0.17%	0.578	0.586	0.578	296,775
Mar 15 2024	0.58	0.00	0.00%	0.577	0.584	0.577	162,669
Mar 14 2024	0.58	-0.006	-1.02%	0.582	0.589	0.58	613,529
Mar 13 2024	0.586	0.00	0.00%	0.584	0.591	0.583	200,644
Mar 12 2024	0.586	0.006	1.03%	0.582	0.588	0.576	379,158
Mar 11 2024	0.58	-0.003	-0.51%	0.591	0.591	0.576	716,264
Mar 08 2024	0.583	-0.021	-3.48%	0.60	0.60	0.581	1,589,441
Mar 07 2024	0.604	-0.009	-1.47%	0.602	0.613	0.592	1,201,019
Mar 06 2024	0.613	0.016	2.68%	0.587	0.616	0.586	1,680,217
Mar 05 2024	0.597	-0.016	-2.61%	0.607	0.607	0.585	2,408,633
Mar 04 2024	0.613	-0.002	-0.33%	0.613	0.633	0.605	1,941,614
Mar 01 2024	0.615	-0.005	-0.81%	0.621	0.627	0.612	392,729
Feb 29 2024	0.62	0.006	0.98%	0.617	0.625	0.617	220,622
Feb 28 2024	0.614	-0.004	-0.65%	0.619	0.627	0.612	192,363
Feb 27 2024	0.618	-0.006	-0.96%	0.628	0.628	0.616	637,087
Feb 26 2024	0.624	0.015	2.46%	0.607	0.634	0.604	1,181,440
Feb 23 2024	0.609	0.007	1.16%	0.60	0.61	0.597	450,264
Feb 22 2024	0.602	-0.002	-0.33%	0.609	0.615	0.60	371,217
Feb 21 2024	0.604	0.003	0.50%	0.597	0.608	0.595	381,139
Feb 20 2024	0.601	-0.006	-0.99%	0.607	0.609	0.601	216,001
Feb 19 2024	0.607	-0.007	-1.14%	0.607	0.615	0.604	286,071

Am Prime Em Mkt

Diamond Eagle Acquisition

Delayed Upgrade Clock