Banca Imi (I05666)
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 | 894.87 | -0.03 | -0.00 | 895.72 | 896.22 | 894.37 | 30 |
| 1722009300 | 894.9 | 1.08 | 0.12 | 893.63 | 895.16 | 893.28 | 15 |
| 1721922900 | 893.82 | 0.21 | 0.02 | 892.4 | 893.87 | 892.2 | 79 |
| 1721836500 | 893.61 | 0.63 | 0.07 | 892.66 | 893.85 | 892.03 | 75 |
| 1721750100 | 892.98 | 1.31 | 0.15 | 891.55 | 893.75 | 890.97 | 34 |
| 1721663700 | 891.67 | 0.74 | 0.08 | 890.93 | 892.24 | 890.93 | 40 |
| 1721404500 | 890.93 | -1.27 | -0.14 | 891.34 | 892.2 | 890.72 | 18 |
| 1721318100 | 892.2 | 2.69 | 0.30 | 890.52 | 892.25 | 890.52 | 39 |
| 1721231700 | 889.51 | 0.49 | 0.06 | 888.42 | 899 | 888.12 | 60 |
| 1721145300 | 889.02 | -0.83 | -0.09 | 888.58 | 889.5 | 888.53 | 41 |
| 1721058900 | 889.85 | 0.06 | 0.01 | 888.92 | 890.05 | 888.92 | 18 |
| 1720799700 | 889.79 | 0.36 | 0.04 | 889.5 | 906.31 | 888.66 | 44 |
| 1720713300 | 889.43 | 1.58 | 0.18 | 888.09 | 889.86 | 887.9 | 10 |
| 1720626900 | 887.85 | 2.48 | 0.28 | 885.79 | 890 | 885.79 | 30 |
| 1720540500 | 885.37 | -1.7 | -0.19 | 886.31 | 894 | 884.83 | 66 |
| 1720454100 | 887.07 | -0.31 | -0.03 | 887.04 | 888.18 | 886.85 | 19 |
| 1720194900 | 887.38 | 0.05 | 0.01 | 887.32 | 888.14 | 886.56 | 60 |
| 1720108500 | 887.33 | 0.72 | 0.08 | 887.29 | 887.92 | 887.29 | 40 |
| 1720022100 | 886.61 | 3.2 | 0.36 | 884.1 | 891.93 | 883.86 | 60 |
| 1719935700 | 883.41 | -1.12 | -0.13 | 883.64 | 889.9 | 882.71 | 101 |
| 1719849300 | 884.53 | 2.51 | 0.28 | 884.65 | 884.85 | 882.59 | 5 |
| 1719590100 | 882.02 | -0.23 | -0.03 | 882.9 | 883 | 881.98 | 23 |
| 1719503700 | 882.25 | -0.09 | -0.01 | 882.36 | 882.77 | 881.67 | 50 |
| 1719417300 | 882.34 | -0.98 | -0.11 | 883.53 | 889.93 | 881.83 | 33 |
| 1719330900 | 883.32 | -0.54 | -0.06 | 883.95 | 884.07 | 883.19 | 57 |
| 1719244500 | 883.86 | 1.4 | 0.16 | 882.36 | 883.86 | 882.11 | 22 |
| 1718985300 | 882.46 | -0.27 | -0.03 | 882.96 | 883.28 | 881.68 | 57 |
| 1718898900 | 882.73 | 1.17 | 0.13 | 882.39 | 882.79 | 881.9 | 25 |
| 1718812500 | 881.56 | 0.55 | 0.06 | 881.21 | 884 | 881.04 | 46 |
| 1718726100 | 881.01 | 1.79 | 0.20 | 880.17 | 881.06 | 878.95 | 30 |
| 1718639700 | 879.22 | -0.38 | -0.04 | 880.3 | 880.84 | 878.7 | 18 |
| 1718380500 | 879.6 | -1.34 | -0.15 | 880.92 | 890.98 | 879.17 | 44 |
| 1718294100 | 880.94 | -2.44 | -0.28 | 882.77 | 882.77 | 880.74 | 50 |
| 1718207700 | 883.38 | 2.93 | 0.33 | 880.93 | 891.99 | 880.93 | 91 |
| 1718121300 | 880.45 | -2.13 | -0.24 | 882.98 | 882.98 | 880.18 | 45 |
| 1718034900 | 882.58 | -1.77 | -0.20 | 882.26 | 893.92 | 881.98 | 41 |
| 1717775700 | 884.35 | -1.99 | -0.22 | 886.66 | 886.72 | 884.12 | 52 |
| 1717689300 | 886.34 | 0.83 | 0.09 | 885.3 | 886.47 | 884.88 | 28 |
| 1717602900 | 885.51 | -0.68 | -0.08 | 886.35 | 886.81 | 885.4 | 69 |
| 1717516500 | 886.19 | -2.28 | -0.26 | 887.54 | 887.56 | 885.75 | 170 |
| 1717430100 | 888.47 | 2.54 | 0.29 | 887.4 | 888.53 | 887.02 | 81 |
| 1717170900 | 885.93 | 0.44 | 0.05 | 886.17 | 897.89 | 884.82 | 2 |
| 1717084500 | 885.49 | 1.53 | 0.17 | 884.06 | 885.56 | 884.06 | 37 |
| 1716998100 | 883.96 | -3.36 | -0.38 | 886.37 | 887 | 883.9 | 20 |
| 1716911700 | 887.32 | -0.45 | -0.05 | 888.21 | 961.72 | 886.9 | 104 |
| 1716825300 | 887.77 | 1.52 | 0.17 | 886.15 | 887.84 | 885.98 | 18 |
| 1716566100 | 886.25 | 0.43 | 0.05 | 884.09 | 886.38 | 883.82 | 13 |
| 1716479700 | 885.82 | -2.13 | -0.24 | 888.41 | 888.41 | 885.76 | 12 |
| 1716393300 | 887.95 | -1.32 | -0.15 | 888.47 | 888.48 | 887.39 | 67 |
| 1716306900 | 889.27 | -0.46 | -0.05 | 888.43 | 889.27 | 887.58 | 54 |
| 1716220500 | 889.73 | 1.32 | 0.15 | 888.98 | 890.26 | 888.98 | 27 |
| 1715961300 | 888.41 | -0.05 | -0.01 | 888.88 | 889.51 | 887.97 | 16 |
| 1715874900 | 888.46 | -1.05 | -0.12 | 890.01 | 895 | 888.38 | 20 |
| 1715788500 | 889.51 | 0.45 | 0.05 | 888.24 | 890.54 | 887.79 | 0 |
| 1715702100 | 889.06 | 0.53 | 0.06 | 888.23 | 894.95 | 888.21 | 87 |
| 1715615700 | 888.53 | 1.49 | 0.17 | 887.86 | 893 | 887.5 | 38 |
| 1715356500 | 887.04 | 1.79 | 0.20 | 886.34 | 888.24 | 886.34 | 28 |
| 1715270100 | 885.25 | 0.66 | 0.07 | 885.2 | 887.12 | 884.44 | 24 |
| 1715183700 | 884.59 | -0.5 | -0.06 | 885.03 | 898 | 883.97 | 170 |
| 1715097300 | 885.09 | 3.08 | 0.35 | 882.65 | 885.95 | 882.65 | 100 |
| 1715010900 | 882.01 | 1.47 | 0.17 | 881.01 | 882.47 | 881.01 | 56 |
| 1714751700 | 880.54 | 1.83 | 0.21 | 879.5 | 881.16 | 879.35 | 28 |
| 1714665300 | 878.71 | 1.97 | 0.22 | 877.66 | 880.08 | 877.41 | 41 |
| 1714492500 | 876.74 | -2.23 | -0.25 | 879.2 | 884.98 | 876.74 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
