Banca IMI (I05808)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 845.52 | 0.05 | 0.01 | 846.75 | 847.24 | 845.23 | 35 |
| 1722009300 | 845.47 | 0.71 | 0.08 | 843.98 | 854.87 | 843.92 | 20 |
| 1721922900 | 844.76 | 1.06 | 0.13 | 843.09 | 844.76 | 842.54 | 10 |
| 1721836500 | 843.7 | 0.12 | 0.01 | 843.38 | 844.23 | 842.39 | 11 |
| 1721750100 | 843.58 | 0.54 | 0.06 | 842.95 | 844.68 | 842.29 | 0 |
| 1721663700 | 843.04 | 0.56 | 0.07 | 842.01 | 843.53 | 842.01 | 23 |
| 1721404500 | 842.48 | 0.01 | 0.00 | 842.79 | 885.99 | 841.94 | 71 |
| 1721318100 | 842.47 | 2.26 | 0.27 | 841.68 | 843.13 | 841.68 | 0 |
| 1721231700 | 840.21 | 0.23 | 0.03 | 838.81 | 840.49 | 838.81 | 20 |
| 1721145300 | 839.98 | -0.6 | -0.07 | 839.34 | 849.99 | 839.18 | 17 |
| 1721058900 | 840.58 | -0.57 | -0.07 | 840.32 | 841.15 | 840.04 | 1 |
| 1720799700 | 841.15 | 1.48 | 0.18 | 840.37 | 841.15 | 839.57 | 30 |
| 1720713300 | 839.67 | 1.04 | 0.12 | 838.81 | 840.37 | 838.81 | 0 |
| 1720626900 | 838.63 | 2.64 | 0.32 | 836.55 | 838.85 | 836.55 | 52 |
| 1720540500 | 835.99 | -1.28 | -0.15 | 837 | 837.21 | 835.42 | 24 |
| 1720454100 | 837.27 | -0.29 | -0.03 | 837.92 | 839.62 | 837.27 | 24 |
| 1720194900 | 837.56 | -0.86 | -0.10 | 838.29 | 839.03 | 837 | 37 |
| 1720108500 | 838.42 | 3.08 | 0.37 | 837.95 | 838.88 | 837.95 | 18 |
| 1720022100 | 835.34 | 1.69 | 0.20 | 834.52 | 836.04 | 834.41 | 44 |
| 1719935700 | 833.65 | -0.38 | -0.05 | 834.09 | 834.09 | 833.02 | 33 |
| 1719849300 | 834.03 | 1.8 | 0.22 | 835.85 | 835.85 | 833.13 | 85 |
| 1719590100 | 832.23 | 0.18 | 0.02 | 833.23 | 833.49 | 832.03 | 17 |
| 1719503700 | 832.05 | -0.55 | -0.07 | 832.56 | 833.07 | 831.91 | 0 |
| 1719417300 | 832.6 | -0.89 | -0.11 | 833.86 | 834.35 | 831.71 | 30 |
| 1719330900 | 833.49 | -0.9 | -0.11 | 834.48 | 834.48 | 833.12 | 0 |
| 1719244500 | 834.39 | 1.88 | 0.23 | 832.27 | 834.39 | 832.17 | 0 |
| 1718985300 | 832.51 | -0.53 | -0.06 | 833.27 | 833.27 | 831.91 | 2 |
| 1718898900 | 833.04 | 1.48 | 0.18 | 832.48 | 833.15 | 832.09 | 10 |
| 1718812500 | 831.56 | 1.92 | 0.23 | 831.05 | 832.49 | 830.8 | 9 |
| 1718726100 | 829.64 | 0.25 | 0.03 | 829.87 | 838.59 | 828.89 | 10 |
| 1718639700 | 829.39 | -0.35 | -0.04 | 830.12 | 849.97 | 828.09 | 35 |
| 1718380500 | 829.74 | -1.22 | -0.15 | 830.79 | 830.79 | 827.95 | 10 |
| 1718294100 | 830.96 | -2.77 | -0.33 | 832.79 | 833.07 | 830.65 | 41 |
| 1718207700 | 833.73 | 2.94 | 0.35 | 830.68 | 884.98 | 830.57 | 39 |
| 1718121300 | 830.79 | -2.37 | -0.28 | 833.62 | 839.37 | 829.97 | 23 |
| 1718034900 | 833.16 | -2.9 | -0.35 | 833.16 | 833.34 | 832.8 | 0 |
| 1717775700 | 836.06 | -1.94 | -0.23 | 837.64 | 837.64 | 835.32 | 42 |
| 1717689300 | 838 | 1.91 | 0.23 | 836 | 847.38 | 835.76 | 35 |
| 1717602900 | 836.09 | -1.02 | -0.12 | 837.26 | 837.49 | 835.9 | 16 |
| 1717516500 | 837.11 | -2.41 | -0.29 | 838.63 | 838.63 | 835.94 | 21 |
| 1717430100 | 839.52 | 2.33 | 0.28 | 839.21 | 839.52 | 838.49 | 49 |
| 1717170900 | 837.19 | 0.54 | 0.06 | 837.6 | 837.6 | 836.06 | 5 |
| 1717084500 | 836.65 | 0.71 | 0.08 | 835.46 | 836.79 | 835.46 | 24 |
| 1716998100 | 835.94 | -2.96 | -0.35 | 837.71 | 837.71 | 835.56 | 52 |
| 1716911700 | 838.9 | 0.61 | 0.07 | 839.68 | 840.05 | 838.49 | 10 |
| 1716825300 | 838.29 | 0.23 | 0.03 | 837.79 | 838.36 | 837.72 | 0 |
| 1716566100 | 838.06 | -0.23 | -0.03 | 835.59 | 838.19 | 835.33 | 13 |
| 1716479700 | 838.29 | -0.9 | -0.11 | 839.7 | 843.99 | 838.08 | 28 |
| 1716393300 | 839.19 | -1.05 | -0.12 | 839.65 | 839.65 | 838.73 | 25 |
| 1716306900 | 840.24 | -0.68 | -0.08 | 839.48 | 840.24 | 838.7 | 67 |
| 1716220500 | 840.92 | 0.88 | 0.10 | 840.22 | 841.07 | 840.22 | 0 |
| 1715961300 | 840.04 | 0.51 | 0.06 | 839.98 | 840.4 | 839.41 | 51 |
| 1715874900 | 839.53 | 0.73 | 0.09 | 840.57 | 840.57 | 839.34 | 68 |
| 1715788500 | 838.8 | -1.81 | -0.22 | 838.64 | 840.23 | 838.22 | 20 |
| 1715702100 | 840.61 | 1.66 | 0.20 | 838.71 | 840.65 | 838.64 | 0 |
| 1715615700 | 838.95 | 0.89 | 0.11 | 838.55 | 846.76 | 837.79 | 17 |
| 1715356500 | 838.06 | 2.04 | 0.24 | 837.03 | 839 | 837.03 | 47 |
| 1715270100 | 836.02 | 0.87 | 0.10 | 835.81 | 843.99 | 835.08 | 20 |
| 1715183700 | 835.15 | -0.08 | -0.01 | 835.19 | 846 | 834.82 | 47 |
| 1715097300 | 835.23 | 2.48 | 0.30 | 833.16 | 835.36 | 833.16 | 0 |
| 1715010900 | 832.75 | 2.95 | 0.36 | 831.71 | 833.15 | 831.48 | 32 |
| 1714751700 | 829.8 | 0.95 | 0.11 | 829.71 | 833.86 | 829.31 | 31 |
| 1714665300 | 828.85 | 1.08 | 0.13 | 827.94 | 833.86 | 827.6 | 63 |
| 1714492500 | 827.77 | -1.13 | -0.14 | 829.07 | 829.07 | 827.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
