Banca IMI (I05623)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731948900 | 1168.18 | -7.38 | -0.63 | 1174.41 | 1174.67 | 1163.83 | 10 |
| 1731689700 | 1175.56 | 5.24 | 0.45 | 1171.53 | 1178.96 | 1169.71 | 0 |
| 1731603300 | 1170.32 | 12.58 | 1.09 | 1155.9 | 1170.32 | 1154.34 | 20 |
| 1731516900 | 1157.74 | 0.64 | 0.06 | 1160.02 | 1162.88 | 1155.02 | 0 |
| 1731430500 | 1157.1 | -14.61 | -1.25 | 1164.22 | 1167.84 | 1156.98 | 16 |
| 1731344100 | 1171.71 | 8.47 | 0.73 | 1169.24 | 1177.32 | 1168.67 | 0 |
| 1731084900 | 1163.24 | 1.62 | 0.14 | 1160.75 | 1166.96 | 1159.53 | 5 |
| 1730998500 | 1161.6199 | -0.34 | -0.03 | 1168.13 | 1168.63 | 1160.09 | 0 |
| 1730912100 | 1161.96 | -27.24 | -2.29 | 1170.8 | 1183.8 | 1156.28 | 0 |
| 1730825700 | 1189.2 | 1.1 | 0.09 | 1190.39 | 1195.27 | 1187.42 | 10 |
| 1730739300 | 1188.1 | -5.7 | -0.48 | 1191.45 | 1196.65 | 1188.06 | 3 |
| 1730480100 | 1193.8 | 10.42 | 0.88 | 1186.02 | 1195.45 | 1185.29 | 0 |
| 1730393700 | 1183.38 | -13.12 | -1.10 | 1191.03 | 1191.7 | 1177.83 | 0 |
| 1730307300 | 1196.5 | -5.34 | -0.44 | 1198.28 | 1204.1 | 1195.08 | 0 |
| 1730220900 | 1201.84 | -13.35 | -1.10 | 1216.93 | 1216.93 | 1201.32 | 0 |
| 1730134500 | 1215.19 | 9.1 | 0.75 | 1210.24 | 1216.47 | 1209.15 | 0 |
| 1729871700 | 1206.09 | -2.16 | -0.18 | 1207.41 | 1212.03 | 1204.15 | 5 |
| 1729785300 | 1208.25 | -6.03 | -0.50 | 1221.3 | 1221.56 | 1208.1199 | 11 |
| 1729698900 | 1214.28 | 4.13 | 0.34 | 1214.35 | 1219.89 | 1213.45 | 60 |
| 1729612500 | 1210.15 | -16.72 | -1.36 | 1220.71 | 1220.71 | 1200.13 | 16 |
| 1729526100 | 1226.8699 | -3.61 | -0.29 | 1230.27 | 1230.71 | 1220.19 | 5 |
| 1729266900 | 1230.48 | -1.37 | -0.11 | 1226.19 | 1230.8699 | 1223.23 | 0 |
| 1729180500 | 1231.85 | -2.84 | -0.23 | 1236.78 | 1240.88 | 1229.07 | 57 |
| 1729094100 | 1234.69 | 6.84 | 0.56 | 1225.99 | 1235.44 | 1221.47 | 0 |
| 1729007700 | 1227.85 | 13.95 | 1.15 | 1221.77 | 1231.27 | 1216.67 | 25 |
| 1728921300 | 1213.9 | 14.33 | 1.19 | 1205.63 | 1213.9 | 1199.84 | 30 |
| 1728662100 | 1199.57 | 5.93 | 0.50 | 1193.95 | 1199.64 | 1190.19 | 30 |
| 1728575700 | 1193.64 | -4.82 | -0.40 | 1199.58 | 1201.48 | 1191.31 | 0 |
| 1728489300 | 1198.46 | 8.67 | 0.73 | 1200.06 | 1202.72 | 1191.65 | 35 |
| 1728402900 | 1189.79 | -0.11 | -0.01 | 1186.1099 | 1189.79 | 1185 | 17 |
| 1728316500 | 1189.9 | -4.41 | -0.37 | 1194.3 | 1195.8599 | 1187.38 | 0 |
| 1728057300 | 1194.31 | -4.87 | -0.41 | 1198.8 | 1203.73 | 1183.6099 | 137 |
| 1727970900 | 1199.18 | -11.61 | -0.96 | 1210.75 | 1212.09 | 1197.24 | 8 |
| 1727884500 | 1210.79 | -14.79 | -1.21 | 1226.67 | 1226.67 | 1205.45 | 18 |
| 1727798100 | 1225.58 | 2.66 | 0.22 | 1221.05 | 1229.96 | 1220.8 | 15 |
| 1727711700 | 1222.92 | -4.77 | -0.39 | 1221.43 | 1226.1099 | 1216.98 | 0 |
| 1727452500 | 1227.69 | 4.67 | 0.38 | 1223.49 | 1229.04 | 1221.15 | 15 |
| 1727366100 | 1223.02 | 3.92 | 0.32 | 1227.22 | 1227.22 | 1218.42 | 100 |
| 1727279700 | 1219.1 | -0.8 | -0.07 | 1215.02 | 1219.1 | 1212.41 | 0 |
| 1727193300 | 1219.9 | -0.57 | -0.05 | 1218.7 | 1220.98 | 1208.48 | 25 |
| 1727106900 | 1220.47 | 10.87 | 0.90 | 1212.6099 | 1220.98 | 1210.57 | 27 |
| 1726847700 | 1209.6 | 8.01 | 0.67 | 1205.2 | 1212.32 | 1201.59 | 10 |
| 1726761300 | 1201.59 | -18.98 | -1.56 | 1225.14 | 1225.14 | 1197.1099 | 0 |
| 1726674900 | 1220.57 | -8.95 | -0.73 | 1225.75 | 1231.14 | 1219.71 | 25 |
| 1726588500 | 1229.52 | 7.15 | 0.58 | 1226.03 | 1235.29 | 1223.6199 | 104 |
| 1726502100 | 1222.3699 | 4.75 | 0.39 | 1221.31 | 1223.89 | 1214.57 | 33 |
| 1726242900 | 1217.6199 | 5.59 | 0.46 | 1216.57 | 1222.27 | 1215.35 | 0 |
| 1726156500 | 1212.03 | -2.49 | -0.21 | 1216.8699 | 1221.85 | 1211.88 | 13 |
| 1726070100 | 1214.52 | -2.31 | -0.19 | 1217.9 | 1217.9 | 1209.45 | 0 |
| 1725983700 | 1216.83 | -0.32 | -0.03 | 1218.95 | 1224.6199 | 1214.78 | 0 |
| 1725897300 | 1217.15 | 10.75 | 0.89 | 1209.81 | 1217.15 | 1205.77 | 0 |
| 1725638100 | 1206.4 | -1.32 | -0.11 | 1206.47 | 1212.02 | 1201.19 | 25 |
| 1725551700 | 1207.72 | 18.97 | 1.60 | 1192.93 | 1210.89 | 1192.93 | 0 |
| 1725465300 | 1188.75 | 1.47 | 0.12 | 1184.88 | 1190.47 | 1180.19 | 0 |
| 1725378900 | 1187.28 | -0.16 | -0.01 | 1191.24 | 1191.48 | 1181.9 | 26 |
| 1725292500 | 1187.44 | 1.95 | 0.16 | 1185.98 | 1187.8699 | 1182.14 | 0 |
| 1725033300 | 1185.49 | 5.18 | 0.44 | 1186.08 | 1190.4 | 1185.49 | 0 |
| 1724946900 | 1180.31 | 1.61 | 0.14 | 1182.89 | 1184.78 | 1178.49 | 0 |
| 1724860500 | 1178.7 | 4.48 | 0.38 | 1176.01 | 1181.74 | 1176.01 | 0 |
| 1724774100 | 1174.22 | 4.13 | 0.35 | 1176.58 | 1177.97 | 1171.55 | 10 |
| 1724687700 | 1170.09 | 2.13 | 0.18 | 1171.28 | 1171.28 | 1168.99 | 0 |
| 1724428500 | 1167.96 | 6.17 | 0.53 | 1163.85 | 1168.45 | 1163.85 | 36 |
| 1724342100 | 1161.79 | 5.19 | 0.45 | 1159.8699 | 1164.71 | 1159.8699 | 0 |
| 1724255700 | 1156.6 | -1.88 | -0.16 | 1159.09 | 1162.89 | 1154.77 | 0 |
| 1724169300 | 1158.48 | -4.25 | -0.37 | 1162.55 | 1162.55 | 1155.8699 | 1 |
| 1724082900 | 1162.73 | 8.47 | 0.73 | 1155.9 | 1163.13 | 1155.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
