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

IMS Immsi Spa

0.521

0.003 (0.58%)

Last Updated: 10:00:22

Delayed by 15 minutes

IMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 27 2025	0.523	0.011	2.15%	0.514	0.539	0.506	465,878
Mar 26 2025	0.512	-0.021	-3.94%	0.532	0.532	0.51	678,646
Mar 25 2025	0.533	-0.005	-0.93%	0.536	0.537	0.521	546,453
Mar 24 2025	0.538	-0.028	-4.95%	0.565	0.571	0.533	884,226
Mar 21 2025	0.566	-0.007	-1.22%	0.575	0.581	0.561	245,138
Mar 20 2025	0.573	-0.017	-2.88%	0.591	0.595	0.57	514,462
Mar 19 2025	0.59	0.004	0.68%	0.599	0.604	0.588	536,310
Mar 18 2025	0.586	-0.002	-0.34%	0.588	0.602	0.586	911,402
Mar 17 2025	0.588	0.001	0.17%	0.588	0.593	0.583	156,621
Mar 14 2025	0.587	0.003	0.51%	0.585	0.596	0.58	671,429
Mar 13 2025	0.584	-0.008	-1.35%	0.581	0.592	0.581	141,198
Mar 12 2025	0.592	0.002	0.34%	0.587	0.601	0.581	991,989
Mar 11 2025	0.59	0.018	3.15%	0.572	0.601	0.572	1,306,019
Mar 10 2025	0.572	0.005	0.88%	0.57	0.575	0.56	301,156
Mar 07 2025	0.567	0.012	2.16%	0.556	0.569	0.547	230,876
Mar 06 2025	0.555	-0.014	-2.46%	0.575	0.579	0.554	474,122
Mar 05 2025	0.569	-0.005	-0.87%	0.585	0.588	0.569	472,462
Mar 04 2025	0.574	-0.037	-6.06%	0.61	0.614	0.564	1,240,766
Mar 03 2025	0.611	0.005	0.83%	0.609	0.617	0.59	1,066,360
Feb 28 2025	0.606	0.024	4.12%	0.581	0.614	0.573	1,097,770
Feb 27 2025	0.582	-0.018	-3.00%	0.593	0.60	0.58	752,409
Feb 26 2025	0.60	0.014	2.39%	0.592	0.618	0.581	2,505,693
Feb 25 2025	0.586	0.028	5.02%	0.558	0.59	0.558	1,868,277
Feb 24 2025	0.558	-0.015	-2.62%	0.573	0.573	0.558	333,458
Feb 21 2025	0.573	0.014	2.50%	0.55	0.586	0.542	2,024,396
Feb 20 2025	0.559	0.045	8.75%	0.515	0.566	0.512	2,443,419
Feb 19 2025	0.514	0.008	1.58%	0.505	0.519	0.501	1,224,985
Feb 18 2025	0.506	0.006	1.20%	0.50	0.508	0.50	392,738
Feb 17 2025	0.50	0.009	1.83%	0.487	0.50	0.487	383,945
Feb 14 2025	0.491	-0.0035	-0.71%	0.4865	0.4955	0.4865	362,754
Feb 13 2025	0.4945	0.007	1.44%	0.49	0.4955	0.4895	272,473
Feb 12 2025	0.4875	-0.0025	-0.51%	0.488	0.49	0.487	157,419
Feb 11 2025	0.49	-0.0015	-0.31%	0.491	0.494	0.489	97,925
Feb 10 2025	0.4915	-0.0055	-1.11%	0.50	0.50	0.4915	345,768
Feb 07 2025	0.497	0.002	0.40%	0.50	0.501	0.4955	91,357
Feb 06 2025	0.495	-0.003	-0.60%	0.501	0.502	0.494	137,228
Feb 05 2025	0.498	0.0005	0.10%	0.495	0.499	0.495	98,521
Feb 04 2025	0.4975	0.0015	0.30%	0.4935	0.4995	0.493	133,257
Feb 03 2025	0.496	-0.005	-1.00%	0.498	0.4995	0.4935	181,145
Jan 31 2025	0.501	-0.003	-0.60%	0.498	0.503	0.498	165,283
Jan 30 2025	0.504	0.004	0.80%	0.50	0.505	0.4995	228,826
Jan 29 2025	0.50	0.003	0.60%	0.4995	0.50	0.498	93,144
Jan 28 2025	0.497	-0.005	-1.00%	0.4935	0.502	0.4935	43,370
Jan 27 2025	0.502	-0.002	-0.40%	0.506	0.506	0.497	115,583
Jan 24 2025	0.504	0.001	0.20%	0.509	0.51	0.4975	404,685
Jan 23 2025	0.503	0.012	2.44%	0.498	0.504	0.491	98,541
Jan 22 2025	0.491	-0.0075	-1.50%	0.498	0.498	0.49	210,613
Jan 21 2025	0.4985	0.0025	0.50%	0.49	0.502	0.49	128,570
Jan 20 2025	0.496	-0.006	-1.20%	0.501	0.501	0.49	260,517
Jan 17 2025	0.502	0.00	0.00%	0.505	0.506	0.4995	287,556
Jan 16 2025	0.502	-0.006	-1.18%	0.508	0.51	0.501	215,017
Jan 15 2025	0.508	-0.001	-0.20%	0.504	0.513	0.504	381,275
Jan 14 2025	0.509	-0.001	-0.20%	0.513	0.514	0.504	403,941
Jan 13 2025	0.51	-0.011	-2.11%	0.515	0.518	0.51	183,433
Jan 10 2025	0.521	-0.005	-0.95%	0.518	0.529	0.518	166,791
Jan 09 2025	0.526	-0.006	-1.13%	0.53	0.533	0.525	113,911
Jan 08 2025	0.532	-0.005	-0.93%	0.538	0.539	0.527	459,383
Jan 07 2025	0.537	0.007	1.32%	0.528	0.54	0.527	471,838
Jan 06 2025	0.53	-0.005	-0.93%	0.534	0.536	0.527	110,983
Jan 03 2025	0.535	0.011	2.10%	0.524	0.535	0.52	988,680
Jan 02 2025	0.524	-0.003	-0.57%	0.528	0.539	0.524	329,288
Dec 30 2024	0.527	0.008	1.54%	0.508	0.528	0.508	550,289

BNP Paribas Issuance

BNP Paribas Issuance

ProShares Ultra Silver

Db X Trackers Ii iboxx E...

WisdomTree Livestock

Poligrafici Printing

MFE MediaForEurope

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