Immsi Spa Historical Data - IMS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Immsi Spa (IMS)
Immsi Spa (IMS) Historical

Immsi Spa (IMS)

0.477

0.0035

( 0.74% )

Updated: 11:19:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.013	-2.65306122449	0.49	0.503	0.46	531454	0.48022984	DE
4	-0.039	-7.55813953488	0.516	0.531	0.46	294680	0.49684492	DE
12	-0.106	-18.1818181818	0.583	0.592	0.46	251269	0.53142171	DE
26	-0.041	-7.91505791506	0.518	0.614	0.451	501029	0.5287359	DE
52	-0.026	-5.1689860835	0.503	0.634	0.451	542731	0.54914639	DE
156	-0.0145	-2.9501525941	0.4915	0.654	0.3365	469797	0.50982917	DE
260	-0.113	-19.1525423729	0.59	0.654	0.2745	506479	0.4940166	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732121700	0.4755	-0.0055	-1.14	0.489	0.489	0.469	1348519
1732035300	0.481	-0.0155	-3.12	0.4975	0.4975	0.4785	984673
1731948900	0.4965	-0.0015	-0.30	0.503	0.503	0.494	36161
1731689700	0.498	0.0005	0.10	0.494	0.4995	0.494	118388
1731603300	0.4975	0.0055	1.12	0.49	0.4995	0.4875	169530
1731516900	0.492	-0.0075	-1.50	0.491	0.498	0.4835	244418
1731430500	0.4995	-0.0025	-0.50	0.501	0.501	0.4965	32748
1731344100	0.502	0.014	2.87	0.4845	0.502	0.4845	142080
1731084900	0.488	-0.017	-3.37	0.512	0.512	0.488	205833
1730998500	0.505	0.005	1.00	0.515	0.515	0.497	300450
1730912100	0.5	-0.008	-1.57	0.504	0.515	0.5	316591
1730825700	0.508	-0.004	-0.78	0.52	0.52	0.504	176084
1730739300	0.512	-0.011	-2.10	0.514	0.522	0.51	288841
1730480100	0.523	0.002	0.38	0.514	0.525	0.514	54436
1730393700	0.521	0.003	0.58	0.515	0.525	0.515	157896
1730307300	0.518	-0.012	-2.26	0.524	0.527	0.518	636127
1730220900	0.53	0.008	1.53	0.522	0.531	0.521	161879
1730134500	0.522	0.002	0.38	0.518	0.528	0.518	181710
1729871700	0.52	-0.003	-0.57	0.522	0.522	0.515	302650
1729785300	0.523	0.001	0.19	0.516	0.525	0.516	34580
1729698900	0.522	0.007	1.36	0.523	0.529	0.514	268337
1729612500	0.515	-0.022	-4.10	0.532	0.542	0.51	617500
1729526100	0.537	-0.003	-0.56	0.548	0.548	0.535	196315
1729266900	0.54	0	0.00	0.54	0.546	0.537	385362
1729180500	0.54	-0.006	-1.10	0.541	0.555	0.538	285014
1729094100	0.546	-0.008	-1.44	0.55	0.562	0.542	511898
1729007700	0.554	-0.007	-1.25	0.5639999	0.5639999	0.548	468102
1728921300	0.561	0.007	1.26	0.553	0.5639999	0.553	51498
1728662100	0.554	-0.003	-0.54	0.56	0.56	0.553	114150
1728575700	0.557	-0.002	-0.36	0.5629999	0.5629999	0.555	106375
1728489300	0.559	0.007	1.27	0.555	0.5649999	0.55	168153
1728402900	0.552	-0.001	-0.18	0.554	0.557	0.548	133979
1728316500	0.553	0.004	0.73	0.55	0.553	0.547	24148
1728057300	0.549	-0.003	-0.54	0.557	0.557	0.549	44609
1727970900	0.552	-0.015	-2.65	0.5629999	0.5689999	0.547	186783
1727884500	0.5669999	-0.002	-0.35	0.5659999	0.5719999	0.56	153390
1727798100	0.5689999	-0.001	-0.18	0.5679999	0.575	0.561	505526
1727711700	0.5699999	-0.002	-0.35	0.5719999	0.576	0.557	252851
1727452500	0.5719999	0.0129999	2.33	0.561	0.5719999	0.555	365176
1727366100	0.559	0.011	2.01	0.55	0.559	0.542	177856
1727279700	0.548	-0.006	-1.08	0.553	0.558	0.546	121488
1727193300	0.554	0.004	0.73	0.554	0.556	0.549	83521
1727106900	0.55	-0.005	-0.90	0.552	0.555	0.546	136158
1726847700	0.555	0.004	0.73	0.555	0.555	0.552	40390
1726761300	0.551	-0.001	-0.18	0.552	0.561	0.549	119576
1726674900	0.552	-0.003	-0.54	0.55	0.557	0.545	120240
1726588500	0.555	-0.001	-0.18	0.556	0.559	0.555	38743
1726502100	0.556	-0.002	-0.36	0.556	0.559	0.55	48805
1726242900	0.558	0.012	2.20	0.554	0.56	0.554	121528
1726156500	0.546	0.003	0.55	0.547	0.553	0.544	122427
1726070100	0.543	-0.006	-1.09	0.558	0.558	0.543	70063
1725983700	0.549	-0.01	-1.79	0.561	0.5629999	0.541	315849
1725897300	0.559	0.006	1.08	0.559	0.5669999	0.558	225565
1725638100	0.553	0.005	0.91	0.552	0.5639999	0.532	648354
1725551700	0.548	-0.029	-5.03	0.59	0.59	0.548	532554
1725465300	0.577	0.016	2.85	0.559	0.58	0.556	307275
1725378900	0.561	-0.013	-2.26	0.5719999	0.573	0.56	255539
1725292500	0.574	-0.014	-2.38	0.59	0.591	0.573	409065
1725033300	0.588	0.008	1.38	0.584	0.592	0.58	348328
1724946900	0.58	-0.001	-0.17	0.583	0.585	0.578	100032
1724860500	0.581	0.001	0.17	0.58	0.582	0.578	101868
1724774100	0.58	-0.009	-1.53	0.582	0.585	0.577	144663
1724687700	0.589	-0.005	-0.84	0.597	0.597	0.58	444522
1724428500	0.594	0.012	2.06	0.583	0.595	0.58	706242
1724342100	0.582	0.003	0.52	0.576	0.598	0.5719999	1379519
1724255700	0.579	0.025	4.51	0.5629999	0.586	0.558	1260039

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions