Banca Imi (I05770)
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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 1016.85 | -0.11 | -0.01 | 1017.35 | 1017.35 | 1016.63 | 0 |
| 1721318100 | 1016.96 | 0.27 | 0.03 | 1017.23 | 1017.23 | 1012.26 | 50 |
| 1721231700 | 1016.69 | 2.19 | 0.22 | 1016.96 | 1016.96 | 1016.46 | 0 |
| 1721145300 | 1014.5 | -2.13 | -0.21 | 1016.79 | 1016.79 | 1011.84 | 79 |
| 1721058900 | 1016.63 | 2.32 | 0.23 | 1016.66 | 1016.66 | 1011.74 | 10 |
| 1720799700 | 1014.31 | -1.45 | -0.14 | 1016.6 | 1016.6 | 1014.31 | 0 |
| 1720713300 | 1015.76 | 4.46 | 0.44 | 1016.44 | 1016.47 | 1011.51 | 70 |
| 1720626900 | 1011.3 | -3.73 | -0.37 | 1015.17 | 1015.39 | 1010.2 | 45 |
| 1720540500 | 1015.03 | 0.6 | 0.06 | 1015.03 | 1015.03 | 1014.85 | 0 |
| 1720454100 | 1014.43 | -0.49 | -0.05 | 1014.98 | 1015.01 | 1010.12 | 25 |
| 1720194900 | 1014.92 | 2.44 | 0.24 | 1014.86 | 1014.92 | 1014.56 | 0 |
| 1720108500 | 1012.48 | 0.24 | 0.02 | 1014.81 | 1014.81 | 1012.32 | 0 |
| 1720022100 | 1012.24 | 2.84 | 0.28 | 1014.45 | 1014.46 | 1009.5 | 24 |
| 1719935700 | 1009.4 | -2.57 | -0.25 | 1014.37 | 1014.37 | 1009.4 | 20 |
| 1719849300 | 1011.97 | 0.46 | 0.05 | 1009.15 | 1012.07 | 1009.13 | 135 |
| 1719590100 | 1011.51 | 0.51 | 0.05 | 1012.07 | 1013.57 | 1009.15 | 50 |
| 1719503700 | 1011 | -1.18 | -0.12 | 1012.52 | 1012.54 | 1011 | 0 |
| 1719417300 | 1012.18 | -0.61 | -0.06 | 1012.57 | 1012.57 | 1008.7 | 20 |
| 1719330900 | 1012.79 | 3.52 | 0.35 | 1010.8 | 1013.1 | 1008.54 | 105 |
| 1719244500 | 1009.27 | -3.61 | -0.36 | 1013.48 | 1013.48 | 1008.5 | 181 |
| 1718985300 | 1012.88 | 0.06 | 0.01 | 1012.74 | 1012.89 | 1008.51 | 8 |
| 1718898900 | 1012.82 | 0.52 | 0.05 | 1013.05 | 1013.05 | 1008.27 | 50 |
| 1718812500 | 1012.3 | 2.42 | 0.24 | 1012.88 | 1012.88 | 1008.03 | 10 |
| 1718726100 | 1009.88 | 2.19 | 0.22 | 1012.69 | 1012.69 | 1007.78 | 8 |
| 1718639700 | 1007.69 | -4.28 | -0.42 | 1012.6 | 1012.6 | 1007.69 | 40 |
| 1718380500 | 1011.97 | 2.29 | 0.23 | 1012.41 | 1012.41 | 1007.45 | 132 |
| 1718294100 | 1009.68 | -2.15 | -0.21 | 1012.32 | 1012.32 | 1007.4 | 78 |
| 1718207700 | 1011.83 | 3.38 | 0.34 | 1011.78 | 1011.83 | 1007.02 | 18 |
| 1718121300 | 1008.45 | -2.94 | -0.29 | 1011.45 | 1011.47 | 1006.93 | 30 |
| 1718034900 | 1011.39 | 2.06 | 0.20 | 1011.77 | 1011.77 | 1006.83 | 20 |
| 1717775700 | 1009.33 | 0.55 | 0.05 | 1009.33 | 1011.46 | 1006.71 | 70 |
| 1717689300 | 1008.78 | 0.12 | 0.01 | 1008.96 | 1011.19 | 1006.71 | 5 |
| 1717602900 | 1008.66 | 2.5 | 0.25 | 1011.27 | 1011.27 | 1006.27 | 60 |
| 1717516500 | 1006.16 | -1.88 | -0.19 | 1011.08 | 1011.08 | 1006.07 | 65 |
| 1717430100 | 1008.04 | 2.14 | 0.21 | 1010.14 | 1010.2 | 1006 | 20 |
| 1717170900 | 1005.9 | -1.92 | -0.19 | 1007.88 | 1007.94 | 1005.75 | 23 |
| 1717084500 | 1007.82 | -0.74 | -0.07 | 1010.49 | 1010.49 | 1005.65 | 20 |
| 1716998100 | 1008.56 | 0.54 | 0.05 | 1009.8 | 1011.96 | 1005.17 | 76 |
| 1716911700 | 1008.02 | 1.75 | 0.17 | 1010.2 | 1010.2 | 1005.2 | 20 |
| 1716825300 | 1006.27 | -1.17 | -0.12 | 1009.91 | 1009.91 | 1006.18 | 0 |
| 1716566100 | 1007.44 | 0.55 | 0.05 | 1004.88 | 1009.44 | 1004.88 | 90 |
| 1716479700 | 1006.89 | 2.45 | 0.24 | 1007.32 | 1007.32 | 1004.83 | 35 |
| 1716393300 | 1004.44 | -2.45 | -0.24 | 1009.41 | 1009.41 | 1004.43 | 115 |
| 1716306900 | 1006.89 | -1.73 | -0.17 | 1009.39 | 1009.39 | 1004.5 | 50 |
| 1716220500 | 1008.62 | 1.6 | 0.16 | 1008.99 | 1009.11 | 1004.17 | 70 |
| 1715961300 | 1007.02 | -1.74 | -0.17 | 1009.21 | 1009.21 | 1004.04 | 100 |
| 1715874900 | 1008.76 | 3.27 | 0.33 | 1009.09 | 1009.09 | 1004.08 | 10 |
| 1715788500 | 1005.49 | 0.23 | 0.02 | 1008.13 | 1008.13 | 1005.31 | 0 |
| 1715702100 | 1005.26 | 1.85 | 0.18 | 1008.5 | 1008.5 | 1003.46 | 50 |
| 1715615700 | 1003.41 | -1.19 | -0.12 | 1008.36 | 1008.36 | 1003.41 | 60 |
| 1715356500 | 1004.6 | -0.96 | -0.10 | 1003.28 | 1007.67 | 1003.24 | 22 |
| 1715270100 | 1005.56 | -0.01 | -0.00 | 1005.53 | 1007 | 1003.04 | 70 |
| 1715183700 | 1005.57 | -1.55 | -0.15 | 1007.09 | 1008.24 | 1002.7 | 22 |
| 1715097300 | 1007.12 | 3.14 | 0.31 | 1003.31 | 1008.38 | 1002.69 | 168 |
| 1715010900 | 1003.98 | -1.29 | -0.13 | 1003.88 | 1003.98 | 1002.45 | 102 |
| 1714751700 | 1005.27 | -0.28 | -0.03 | 1005.38 | 1005.38 | 1002.31 | 60 |
| 1714665300 | 1005.55 | 0.75 | 0.07 | 1005.19 | 1006.72 | 1001.94 | 100 |
| 1714492500 | 1004.8 | -0.15 | -0.01 | 1006.8 | 1006.8 | 1001.7 | 20 |
| 1714406100 | 1004.95 | 0.24 | 0.02 | 1006.7 | 1006.7 | 1001.63 | 30 |
| 1714146900 | 1004.71 | 0.18 | 0.02 | 1005.75 | 1005.75 | 1004.6 | 0 |
| 1714060500 | 1004.53 | 0.09 | 0.01 | 1006.22 | 1006.22 | 1004.52 | 0 |
| 1713974100 | 1004.44 | 0.71 | 0.07 | 1005.46 | 1005.47 | 1004.44 | 0 |
| 1713887700 | 1003.73 | 0.77 | 0.08 | 1005.71 | 1005.71 | 1003.63 | 0 |
| 1713801300 | 1002.96 | -1.14 | -0.11 | 1004.22 | 1004.22 | 1000.45 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
