Banca IMI (I05428)
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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 1154.6199 | 9.65 | 0.84 | 1149.03 | 1155.95 | 1148.76 | 0 |
| 1721404500 | 1144.97 | -5.4 | -0.47 | 1148.18 | 1148.18 | 1144.8599 | 0 |
| 1721318100 | 1150.3699 | -0.45 | -0.04 | 1151.72 | 1154.67 | 1145.09 | 25 |
| 1721231700 | 1150.82 | -3.95 | -0.34 | 1151.38 | 1153.58 | 1145.71 | 15 |
| 1721145300 | 1154.77 | -4.19 | -0.36 | 1153.84 | 1155.92 | 1149.05 | 5 |
| 1721058900 | 1158.96 | -6.66 | -0.57 | 1161.44 | 1163.93 | 1153.31 | 50 |
| 1720799700 | 1165.6199 | 11.16 | 0.97 | 1154.89 | 1165.6199 | 1154.6099 | 8 |
| 1720713300 | 1154.46 | -0.04 | -0.00 | 1150.79 | 1155.28 | 1150.1199 | 40 |
| 1720626900 | 1154.5 | 8.8 | 0.77 | 1146.98 | 1154.5 | 1141.49 | 43 |
| 1720540500 | 1145.7 | -6.07 | -0.53 | 1151.97 | 1152.21 | 1145.7 | 0 |
| 1720454100 | 1151.77 | -1.13 | -0.10 | 1153.98 | 1159.48 | 1150.04 | 56 |
| 1720194900 | 1152.9 | 0.92 | 0.08 | 1156.51 | 1157.82 | 1149.67 | 11 |
| 1720108500 | 1151.98 | -0.11 | -0.01 | 1154.49 | 1155.35 | 1148.78 | 26 |
| 1720022100 | 1152.09 | 9.02 | 0.79 | 1146.7 | 1152.23 | 1141.57 | 35 |
| 1719935700 | 1143.07 | -5.54 | -0.48 | 1144.49 | 1144.49 | 1137.6099 | 30 |
| 1719849300 | 1148.6099 | 9.78 | 0.86 | 1152.93 | 1153.23 | 1142.08 | 10 |
| 1719590100 | 1138.83 | -4.4 | -0.38 | 1145.39 | 1145.39 | 1137.91 | 0 |
| 1719503700 | 1143.23 | -2.3 | -0.20 | 1145.03 | 1147.16 | 1140.46 | 20 |
| 1719417300 | 1145.53 | -0.26 | -0.02 | 1149.28 | 1150.39 | 1138.47 | 23 |
| 1719330900 | 1145.79 | -2.15 | -0.19 | 1146.06 | 1147.33 | 1140.3599 | 15 |
| 1719244500 | 1147.94 | 5.94 | 0.52 | 1143.9 | 1148.56 | 1139.7 | 36 |
| 1718985300 | 1142 | -2.96 | -0.26 | 1144.32 | 1144.6099 | 1134.85 | 13 |
| 1718898900 | 1144.96 | 6.52 | 0.57 | 1140.58 | 1145.24 | 1134.8699 | 35 |
| 1718812500 | 1138.44 | -1.7 | -0.15 | 1140.26 | 1140.77 | 1133.51 | 30 |
| 1718726100 | 1140.14 | 3.59 | 0.32 | 1140.76 | 1140.76 | 1132.59 | 40 |
| 1718639700 | 1136.55 | 3.98 | 0.35 | 1136.65 | 1139.32 | 1131.45 | 0 |
| 1718380500 | 1132.57 | -11.61 | -1.01 | 1143.17 | 1143.17 | 1129.56 | 9 |
| 1718294100 | 1144.18 | -10.98 | -0.95 | 1154.46 | 1154.46 | 1140.4 | 57 |
| 1718207700 | 1155.16 | 13.84 | 1.21 | 1147.32 | 1155.46 | 1142.17 | 30 |
| 1718121300 | 1141.32 | -9.3 | -0.81 | 1153.49 | 1153.49 | 1140.18 | 12 |
| 1718034900 | 1150.6199 | -5.39 | -0.47 | 1149.53 | 1150.6199 | 1143.26 | 36 |
| 1717775700 | 1156.01 | -2.65 | -0.23 | 1158.99 | 1158.99 | 1149.15 | 75 |
| 1717689300 | 1158.66 | 4.2 | 0.36 | 1157.83 | 1159.35 | 1151.41 | 74 |
| 1717602900 | 1154.46 | 6.54 | 0.57 | 1145.24 | 1155.96 | 1144.74 | 79 |
| 1717516500 | 1147.92 | -4.34 | -0.38 | 1150.15 | 1151.4 | 1140.8599 | 6 |
| 1717430100 | 1152.26 | 3.47 | 0.30 | 1155.15 | 1155.15 | 1146.76 | 43 |
| 1717170900 | 1148.79 | 1.48 | 0.13 | 1147.73 | 1148.79 | 1141.89 | 1 |
| 1717084500 | 1147.31 | 4.3 | 0.38 | 1142.57 | 1147.31 | 1138.05 | 40 |
| 1716998100 | 1143.01 | -7.66 | -0.67 | 1148.72 | 1149.07 | 1141.99 | 0 |
| 1716911700 | 1150.67 | 1.15 | 0.10 | 1154.59 | 1154.84 | 1143.94 | 10 |
| 1716825300 | 1149.52 | 2.48 | 0.22 | 1151.01 | 1152.25 | 1145.06 | 20 |
| 1716566100 | 1147.04 | -3.4 | -0.30 | 1146.4 | 1149.7 | 1141.83 | 15 |
| 1716479700 | 1150.44 | -1.01 | -0.09 | 1153.59 | 1154.07 | 1146.99 | 7 |
| 1716393300 | 1151.45 | -1.51 | -0.13 | 1151.52 | 1152.04 | 1145.95 | 5 |
| 1716306900 | 1152.96 | 4.36 | 0.38 | 1146.92 | 1153.38 | 1145.76 | 15 |
| 1716220500 | 1148.6 | -5.2 | -0.45 | 1153.6099 | 1154.8699 | 1148.18 | 3 |
| 1715961300 | 1153.8 | -0.95 | -0.08 | 1154.32 | 1154.32 | 1146.51 | 75 |
| 1715874900 | 1154.75 | -3.51 | -0.30 | 1158.64 | 1158.89 | 1149.83 | 66 |
| 1715788500 | 1158.26 | 3.53 | 0.31 | 1156.13 | 1158.26 | 1149.1199 | 7 |
| 1715702100 | 1154.73 | 0.92 | 0.08 | 1153.73 | 1154.89 | 1147.8599 | 10 |
| 1715615700 | 1153.81 | 5.67 | 0.49 | 1153.78 | 1153.82 | 1147.08 | 5 |
| 1715356500 | 1148.14 | -1 | -0.09 | 1151.58 | 1153.51 | 1145.75 | 24 |
| 1715270100 | 1149.14 | 2.56 | 0.22 | 1147.28 | 1149.65 | 1140.24 | 10 |
| 1715183700 | 1146.58 | 1.52 | 0.13 | 1146.29 | 1148.07 | 1140.24 | 35 |
| 1715097300 | 1145.06 | 7.46 | 0.66 | 1141.25 | 1145.06 | 1134.25 | 9 |
| 1715010900 | 1137.6 | 4.08 | 0.36 | 1134.77 | 1138.56 | 1132.2 | 13 |
| 1714751700 | 1133.52 | 4.09 | 0.36 | 1131.28 | 1135.29 | 1125.96 | 10 |
| 1714665300 | 1129.43 | 0.02 | 0.00 | 1129.57 | 1131.07 | 1123.13 | 41 |
| 1714492500 | 1129.41 | -9.68 | -0.85 | 1138.81 | 1138.81 | 1129.2 | 40 |
| 1714406100 | 1139.09 | -0.66 | -0.06 | 1142.75 | 1142.75 | 1135.6199 | 10 |
| 1714146900 | 1139.75 | 7.82 | 0.69 | 1136.23 | 1140.3699 | 1135.25 | 0 |
| 1714060500 | 1131.93 | -5.37 | -0.47 | 1137.65 | 1137.65 | 1127.44 | 0 |
| 1713974100 | 1137.3 | -2.59 | -0.23 | 1141.1199 | 1141.51 | 1135.48 | 8 |
| 1713887700 | 1139.89 | 9.71 | 0.86 | 1135.83 | 1140.16 | 1129.27 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
