Banca Imi (I05619)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 1077.97 | 1.87 | 0.17 | 1074.55 | 1080.16 | 1072.26 | 15 |
| 1721922900 | 1076.1 | 6.86 | 0.64 | 1069.3 | 1077.01 | 1069.3 | 31 |
| 1721836500 | 1069.24 | 4.7 | 0.44 | 1066.18 | 1070.6099 | 1063.97 | 37 |
| 1721750100 | 1064.54 | 1.04 | 0.10 | 1060.68 | 1066.56 | 1059.94 | 15 |
| 1721663700 | 1063.5 | 3.16 | 0.30 | 1066.47 | 1068.27 | 1062.58 | 33 |
| 1721404500 | 1060.34 | -3.16 | -0.30 | 1061.6099 | 1063.35 | 1058.76 | 29 |
| 1721318100 | 1063.5 | 4.53 | 0.43 | 1062.57 | 1065.98 | 1061.19 | 43 |
| 1721231700 | 1058.97 | 4.16 | 0.39 | 1052.1199 | 1060.53 | 1052.1199 | 39 |
| 1721145300 | 1054.81 | -3.22 | -0.30 | 1053.6199 | 1058.31 | 1051.59 | 71 |
| 1721058900 | 1058.03 | -11.51 | -1.08 | 1066.94 | 1066.94 | 1056.93 | 32 |
| 1720799700 | 1069.54 | 1 | 0.09 | 1068.93 | 1070.1099 | 1065.45 | 15 |
| 1720713300 | 1068.54 | 10.25 | 0.97 | 1058.05 | 1070.35 | 1057.32 | 23 |
| 1720626900 | 1058.29 | 7.96 | 0.76 | 1052.28 | 1058.79 | 1052.28 | 44 |
| 1720540500 | 1050.33 | -7.25 | -0.69 | 1056.33 | 1059.07 | 1050.22 | 15 |
| 1720454100 | 1057.58 | -4.6 | -0.43 | 1060.97 | 1064.15 | 1056.74 | 28 |
| 1720194900 | 1062.18 | 5.18 | 0.49 | 1059.34 | 1062.63 | 1057.54 | 33 |
| 1720108500 | 1057 | 0.41 | 0.04 | 1057.69 | 1057.69 | 1054.49 | 40 |
| 1720022100 | 1056.59 | 9.77 | 0.93 | 1048.67 | 1056.59 | 1048.49 | 42 |
| 1719935700 | 1046.82 | -5.2 | -0.49 | 1048.32 | 1049.01 | 1045.91 | 8 |
| 1719849300 | 1052.02 | 11.89 | 1.14 | 1053.23 | 1056.3699 | 1049.85 | 53 |
| 1719590100 | 1040.13 | -3.99 | -0.38 | 1042.95 | 1044.8599 | 1039.58 | 14 |
| 1719503700 | 1044.1199 | -10.3 | -0.98 | 1053.1099 | 1053.1099 | 1041.96 | 35 |
| 1719417300 | 1054.42 | -3.49 | -0.33 | 1061.58 | 1061.58 | 1048.65 | 0 |
| 1719330900 | 1057.91 | 0.59 | 0.06 | 1058.2 | 1062.76 | 1055.28 | 15 |
| 1719244500 | 1057.32 | 2.81 | 0.27 | 1051.78 | 1057.81 | 1050.47 | 36 |
| 1718985300 | 1054.51 | 0.82 | 0.08 | 1053.94 | 1056.18 | 1051.52 | 8 |
| 1718898900 | 1053.69 | 11.46 | 1.10 | 1044.81 | 1053.97 | 1044.15 | 51 |
| 1718812500 | 1042.23 | -2.27 | -0.22 | 1046.1 | 1047.32 | 1041.67 | 18 |
| 1718726100 | 1044.5 | 8.51 | 0.82 | 1037.33 | 1044.5 | 1036.48 | 1 |
| 1718639700 | 1035.99 | -6.46 | -0.62 | 1042.81 | 1042.99 | 1033.65 | 45 |
| 1718380500 | 1042.45 | -9.75 | -0.93 | 1051.44 | 1051.44 | 1038.24 | 57 |
| 1718294100 | 1052.2 | -8.78 | -0.83 | 1057.41 | 1058.04 | 1050.89 | 25 |
| 1718207700 | 1060.98 | 7.31 | 0.69 | 1053.92 | 1064.96 | 1053.64 | 70 |
| 1718121300 | 1053.67 | -7.95 | -0.75 | 1066.74 | 1066.74 | 1048.1 | 44 |
| 1718034900 | 1061.6199 | -5.35 | -0.50 | 1058.8599 | 1061.81 | 1057.1099 | 111 |
| 1717775700 | 1066.97 | -12.61 | -1.17 | 1079.18 | 1081 | 1063.85 | 133 |
| 1717689300 | 1079.58 | -1.85 | -0.17 | 1080.79 | 1085.83 | 1075.89 | 90 |
| 1717602900 | 1081.43 | 1.74 | 0.16 | 1083.91 | 1085.08 | 1078.66 | 75 |
| 1717516500 | 1079.69 | -7.81 | -0.72 | 1087.22 | 1092.74 | 1079.42 | 157 |
| 1717430100 | 1087.5 | 9.31 | 0.86 | 1084.1099 | 1087.5 | 1080.65 | 105 |
| 1717170900 | 1078.19 | 2.08 | 0.19 | 1076.02 | 1078.19 | 1072.19 | 35 |
| 1717084500 | 1076.1099 | 5.64 | 0.53 | 1071.04 | 1076.29 | 1071.04 | 25 |
| 1716998100 | 1070.47 | -10.94 | -1.01 | 1077.22 | 1077.22 | 1070.47 | 15 |
| 1716911700 | 1081.41 | -0.28 | -0.03 | 1084.3 | 1084.74 | 1079.9 | 10 |
| 1716825300 | 1081.69 | 9.35 | 0.87 | 1073.72 | 1081.69 | 1073.72 | 50 |
| 1716566100 | 1072.34 | -4.2 | -0.39 | 1069.75 | 1075.1199 | 1069.39 | 42 |
| 1716479700 | 1076.54 | -9.84 | -0.91 | 1083.03 | 1083.03 | 1074.93 | 57 |
| 1716393300 | 1086.38 | -1.94 | -0.18 | 1085 | 1087.43 | 1082.72 | 0 |
| 1716306900 | 1088.32 | -0.48 | -0.04 | 1084.19 | 1088.85 | 1081.55 | 44 |
| 1716220500 | 1088.8 | -2.75 | -0.25 | 1091.58 | 1092.96 | 1088.8 | 64 |
| 1715961300 | 1091.55 | -3.49 | -0.32 | 1093.92 | 1093.92 | 1087.1199 | 71 |
| 1715874900 | 1095.04 | -1.2 | -0.11 | 1095.88 | 1098.1199 | 1093.56 | 38 |
| 1715788500 | 1096.24 | 12.48 | 1.15 | 1085.13 | 1097.65 | 1085.13 | 25 |
| 1715702100 | 1083.76 | 2.39 | 0.22 | 1084.85 | 1087.56 | 1083.01 | 44 |
| 1715615700 | 1081.3699 | -1.09 | -0.10 | 1080.9 | 1081.92 | 1077.58 | 39 |
| 1715356500 | 1082.46 | 13.11 | 1.23 | 1076.71 | 1084.3699 | 1076.71 | 72 |
| 1715270100 | 1069.35 | 3.3 | 0.31 | 1064.98 | 1070.19 | 1062.39 | 70 |
| 1715183700 | 1066.05 | 6.77 | 0.64 | 1061.77 | 1066.76 | 1060.8699 | 88 |
| 1715097300 | 1059.28 | 9.05 | 0.86 | 1053.22 | 1059.55 | 1052.67 | 26 |
| 1715010900 | 1050.23 | 4.79 | 0.46 | 1049.1199 | 1052.73 | 1047.67 | 50 |
| 1714751700 | 1045.44 | 1.26 | 0.12 | 1046.08 | 1052.66 | 1043.41 | 6 |
| 1714665300 | 1044.18 | 8.98 | 0.87 | 1039.6 | 1045.99 | 1039.6 | 45 |
| 1714492500 | 1035.2 | -8.32 | -0.80 | 1046.56 | 1046.56 | 1034.83 | 18 |
| 1714406100 | 1043.52 | 8.68 | 0.84 | 1039.73 | 1044.79 | 1039.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
