BANCA IMI SPA (I06024)
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 | 967.85 | 8.51 | 0.89 | 966.81 | 968.14 | 961.52 | 20 |
| 1722009300 | 959.34 | -5.72 | -0.59 | 963.88 | 964.38 | 958.92 | 0 |
| 1721922900 | 965.06 | 1.3 | 0.13 | 965.77 | 971.12 | 964.89 | 10 |
| 1721836500 | 963.76 | -3.72 | -0.38 | 967.33 | 967.83 | 963.76 | 0 |
| 1721750100 | 967.48 | 4.4 | 0.46 | 966.23 | 967.59 | 960.42 | 1 |
| 1721663700 | 963.08 | -3.46 | -0.36 | 965.34 | 970.71 | 959.28 | 18 |
| 1721404500 | 966.54 | -2.29 | -0.24 | 967.62 | 967.62 | 961.55 | 13 |
| 1721318100 | 968.83 | -3.22 | -0.33 | 970.99 | 976.38 | 968.6 | 10 |
| 1721231700 | 972.05 | -2.9 | -0.30 | 974.07 | 974.07 | 967 | 26 |
| 1721145300 | 974.95 | 3.94 | 0.41 | 976.51 | 980.96 | 970.14 | 62 |
| 1721058900 | 971.01 | -5.47 | -0.56 | 971.01 | 977 | 970.03 | 100 |
| 1720799700 | 976.48 | -2.1 | -0.21 | 978.7 | 978.9 | 971.53 | 6 |
| 1720713300 | 978.58 | 8.93 | 0.92 | 979.09 | 979.09 | 972.77 | 27 |
| 1720626900 | 969.65 | -5.26 | -0.54 | 975.7 | 975.7 | 969.65 | 20 |
| 1720540500 | 974.91 | 2.91 | 0.30 | 974.82 | 974.91 | 968.65 | 36 |
| 1720454100 | 972 | -0.22 | -0.02 | 973.66 | 973.66 | 966.45 | 46 |
| 1720194900 | 972.22 | 0.36 | 0.04 | 972.1 | 972.42 | 966.13 | 60 |
| 1720108500 | 971.86 | 8.21 | 0.85 | 966.25 | 972.25 | 966.13 | 70 |
| 1720022100 | 963.65 | 2.48 | 0.26 | 962.03 | 963.97 | 960.63 | 5 |
| 1719935700 | 961.17 | -0.8 | -0.08 | 961.27 | 963.64 | 959.05 | 78 |
| 1719849300 | 961.97 | -0.39 | -0.04 | 961.98 | 962.07 | 959.03 | 74 |
| 1719590100 | 962.36 | 0.4 | 0.04 | 962.46 | 962.78 | 960.82 | 5 |
| 1719503700 | 961.96 | 0.19 | 0.02 | 961.84 | 961.96 | 959.55 | 15 |
| 1719417300 | 961.77 | 0.53 | 0.06 | 961.61 | 961.83 | 961.31 | 0 |
| 1719330900 | 961.24 | 2.47 | 0.26 | 964.62 | 964.62 | 959.03 | 17 |
| 1719244500 | 958.77 | -4.12 | -0.43 | 961.69 | 964.22 | 958.45 | 13 |
| 1718985300 | 962.89 | 0.05 | 0.01 | 962.81 | 964.05 | 962.7 | 5 |
| 1718898900 | 962.84 | 0.34 | 0.04 | 962.94 | 964.96 | 962.72 | 2 |
| 1718812500 | 962.5 | 3.55 | 0.37 | 960.57 | 963.17 | 959.69 | 4 |
| 1718726100 | 958.95 | 3.3 | 0.35 | 957.94 | 958.95 | 955.93 | 20 |
| 1718639700 | 955.65 | -2.07 | -0.22 | 959.57 | 959.65 | 954.96 | 7 |
| 1718380500 | 957.72 | 0.94 | 0.10 | 957.47 | 958.25 | 957.47 | 7 |
| 1718294100 | 956.78 | 3.86 | 0.41 | 956.61 | 957.26 | 954.58 | 40 |
| 1718207700 | 952.92 | -0.06 | -0.01 | 955.26 | 955.44 | 952.9 | 0 |
| 1718121300 | 952.98 | -0.25 | -0.03 | 955.65 | 955.65 | 952.01 | 14 |
| 1718034900 | 953.23 | 0.34 | 0.04 | 952.52 | 956.25 | 952.31 | 60 |
| 1717775700 | 952.89 | -3.41 | -0.36 | 956.46 | 956.46 | 951.52 | 73 |
| 1717689300 | 956.3 | 1.51 | 0.16 | 956.32 | 956.58 | 956.05 | 0 |
| 1717602900 | 954.79 | 2.56 | 0.27 | 960.95 | 960.95 | 949.19 | 55 |
| 1717516500 | 952.23 | -9.3 | -0.97 | 954.76 | 954.76 | 947.08 | 25 |
| 1717430100 | 961.53 | 11.24 | 1.18 | 957.47 | 961.89 | 952.34 | 27 |
| 1717170900 | 950.29 | -3.59 | -0.38 | 952.48 | 952.48 | 950.29 | 0 |
| 1717084500 | 953.88 | -2.5 | -0.26 | 949.46 | 955.98 | 949.46 | 38 |
| 1716998100 | 956.38 | -6.41 | -0.67 | 960.03 | 965.9 | 956.38 | 34 |
| 1716911700 | 962.79 | -1.62 | -0.17 | 958.97 | 966.99 | 958.54 | 31 |
| 1716825300 | 964.41 | 1.85 | 0.19 | 966.02 | 968.91 | 959.14 | 44 |
| 1716566100 | 962.56 | -3.3 | -0.34 | 963.31 | 963.31 | 957.32 | 25 |
| 1716479700 | 965.86 | -1.25 | -0.13 | 967.06 | 967.21 | 965.76 | 0 |
| 1716393300 | 967.11 | 0.62 | 0.06 | 967.92 | 968.11 | 961.72 | 67 |
| 1716306900 | 966.49 | -2.32 | -0.24 | 961.59 | 966.67 | 960.52 | 35 |
| 1716220500 | 968.81 | 4.94 | 0.51 | 967.74 | 968.81 | 962.9 | 10 |
| 1715961300 | 963.87 | -3.49 | -0.36 | 962.29 | 968.29 | 962.29 | 39 |
| 1715874900 | 967.36 | 5.61 | 0.58 | 961.52 | 967.82 | 961.52 | 18 |
| 1715788500 | 961.75 | -2.2 | -0.23 | 961.29 | 963.87 | 958.64 | 59 |
| 1715702100 | 963.95 | 0.45 | 0.05 | 965.24 | 965.24 | 957.86 | 35 |
| 1715615700 | 963.5 | 5.75 | 0.60 | 963.69 | 963.79 | 958.19 | 49 |
| 1715356500 | 957.75 | 0.23 | 0.02 | 958.53 | 958.61 | 957.08 | 5 |
| 1715270100 | 957.52 | -1.52 | -0.16 | 958.33 | 959.99 | 955.96 | 47 |
| 1715183700 | 959.04 | -0.7 | -0.07 | 959.39 | 959.39 | 956.55 | 5 |
| 1715097300 | 959.74 | -0.73 | -0.08 | 959.6 | 959.79 | 956.62 | 30 |
| 1715010900 | 960.47 | 5.06 | 0.53 | 957.07 | 966.99 | 956.04 | 46 |
| 1714751700 | 955.41 | 2.81 | 0.29 | 954.65 | 955.41 | 953.31 | 10 |
| 1714665300 | 952.6 | 2.34 | 0.25 | 951.57 | 952.72 | 951.48 | 26 |
| 1714492500 | 950.26 | -6.35 | -0.66 | 957.64 | 957.64 | 949.97 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
