Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche Banca Imi
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 1.197,30 | 10,59 | 0,89% | 1.193,99 | 1.197,91 | 1.189,15 | 20 |
| 27 Mar 2025 | 1.186,71 | 9,76 | 0,83% | 1.181,58 | 1.188,98 | 1.179,26 | 28 |
| 26 Mar 2025 | 1.176,95 | 2,58 | 0,22% | 1.179,77 | 1.179,77 | 1.175,35 | 55 |
| 25 Mar 2025 | 1.174,3699 | 6,92 | 0,59% | 1.173,39 | 1.176,91 | 1.172,19 | 92 |
| 24 Mar 2025 | 1.167,45 | -3,91 | -0,33% | 1.176,51 | 1.177,35 | 1.166,97 | 2 |
| 21 Mar 2025 | 1.171,3599 | 4,17 | 0,36% | 1.169,89 | 1.173,68 | 1.169,32 | 32 |
| 20 Mar 2025 | 1.167,19 | 4,01 | 0,34% | 1.165,29 | 1.167,38 | 1.159,85 | 44 |
| 19 Mar 2025 | 1.163,18 | 1,08 | 0,09% | 1.162,75 | 1.164,63 | 1.162,30 | 13 |
| 18 Mar 2025 | 1.162,10 | 3,21 | 0,28% | 1.160,81 | 1.162,34 | 1.157,3699 | 7 |
| 17 Mar 2025 | 1.158,89 | 6,87 | 0,60% | 1.157,71 | 1.159,51 | 1.155,15 | 14 |
| 14 Mar 2025 | 1.152,02 | 0,16 | 0,01% | 1.150,74 | 1.154,21 | 1.146,95 | 30 |
| 13 Mar 2025 | 1.151,8599 | 8,11 | 0,71% | 1.145,68 | 1.153,72 | 1.144,68 | 21 |
| 12 Mar 2025 | 1.143,75 | 0,88 | 0,08% | 1.147,34 | 1.149,63 | 1.140,53 | 77 |
| 11 Mar 2025 | 1.142,8699 | -0,88 | -0,08% | 1.151,77 | 1.153,05 | 1.142,06 | 78 |
| 10 Mar 2025 | 1.143,75 | 9,45 | 0,83% | 1.138,59 | 1.147,94 | 1.137,17 | 25 |
| 07 Mar 2025 | 1.134,30 | 12,37 | 1,10% | 1.124,35 | 1.134,60 | 1.122,70 | 63 |
| 06 Mar 2025 | 1.121,93 | -0,12 | -0,01% | 1.116,39 | 1.122,45 | 1.111,70 | 31 |
| 05 Mar 2025 | 1.122,05 | -11,00 | -0,97% | 1.127,59 | 1.131,18 | 1.121,96 | 23 |
| 04 Mar 2025 | 1.133,05 | -3,05 | -0,27% | 1.137,40 | 1.143,94 | 1.132,84 | 0 |
| 03 Mar 2025 | 1.136,10 | -4,18 | -0,37% | 1.139,91 | 1.139,91 | 1.128,33 | 19 |
| 28 Feb 2025 | 1.140,28 | 5,70 | 0,50% | 1.136,97 | 1.141,28 | 1.134,41 | 100 |
| 27 Feb 2025 | 1.134,58 | -2,98 | -0,26% | 1.136,68 | 1.138,21 | 1.132,10 | 6 |
| 26 Feb 2025 | 1.137,56 | 6,73 | 0,60% | 1.132,73 | 1.140,10 | 1.131,40 | 20 |
| 25 Feb 2025 | 1.130,83 | 4,11 | 0,36% | 1.128,00 | 1.132,32 | 1.127,28 | 15 |
| 24 Feb 2025 | 1.126,72 | 17,69 | 1,60% | 1.116,83 | 1.126,72 | 1.116,42 | 10 |
| 21 Feb 2025 | 1.109,03 | 3,57 | 0,32% | 1.105,25 | 1.109,03 | 1.102,83 | 0 |
| 20 Feb 2025 | 1.105,46 | 2,17 | 0,20% | 1.106,81 | 1.108,91 | 1.104,05 | 25 |
| 19 Feb 2025 | 1.103,29 | 4,02 | 0,37% | 1.103,18 | 1.109,68 | 1.101,6099 | 58 |
| 18 Feb 2025 | 1.099,27 | -3,78 | -0,34% | 1.102,01 | 1.103,17 | 1.097,59 | 39 |
| 17 Feb 2025 | 1.103,05 | 0,05 | 0,00% | 1.099,23 | 1.105,05 | 1.099,1199 | 15 |
| 14 Feb 2025 | 1.103,00 | -1,61 | -0,15% | 1.101,75 | 1.106,05 | 1.100,91 | 7 |
| 13 Feb 2025 | 1.104,6099 | 8,09 | 0,74% | 1.097,79 | 1.107,22 | 1.096,22 | 23 |
| 12 Feb 2025 | 1.096,52 | -8,66 | -0,78% | 1.108,54 | 1.110,42 | 1.095,07 | 15 |
| 11 Feb 2025 | 1.105,18 | -5,88 | -0,53% | 1.113,40 | 1.114,03 | 1.104,46 | 32 |
| 10 Feb 2025 | 1.111,06 | 3,47 | 0,31% | 1.110,65 | 1.114,60 | 1.108,77 | 2 |
| 07 Feb 2025 | 1.107,59 | -0,12 | -0,01% | 1.108,97 | 1.114,67 | 1.105,71 | 31 |
| 06 Feb 2025 | 1.107,71 | -10,15 | -0,91% | 1.119,45 | 1.121,40 | 1.107,71 | 9 |
| 05 Feb 2025 | 1.117,8599 | 3,10 | 0,28% | 1.112,57 | 1.118,99 | 1.111,22 | 7 |
| 04 Feb 2025 | 1.114,76 | 5,88 | 0,53% | 1.106,52 | 1.114,76 | 1.105,58 | 16 |
| 03 Feb 2025 | 1.108,88 | -0,81 | -0,07% | 1.107,23 | 1.111,47 | 1.106,06 | 20 |
| 31 Gen 2025 | 1.109,69 | 0,38 | 0,03% | 1.110,26 | 1.114,16 | 1.108,49 | 14 |
| 30 Gen 2025 | 1.109,31 | 10,33 | 0,94% | 1.099,6199 | 1.110,04 | 1.099,6199 | 5 |
| 29 Gen 2025 | 1.098,98 | 0,81 | 0,07% | 1.095,55 | 1.100,22 | 1.091,16 | 0 |
| 28 Gen 2025 | 1.098,17 | 5,64 | 0,52% | 1.090,67 | 1.104,51 | 1.090,67 | 15 |
| 27 Gen 2025 | 1.092,53 | 9,04 | 0,83% | 1.086,97 | 1.099,6199 | 1.086,97 | 27 |
| 24 Gen 2025 | 1.083,49 | -2,09 | -0,19% | 1.087,73 | 1.088,75 | 1.080,8599 | 10 |
| 23 Gen 2025 | 1.085,58 | -1,56 | -0,14% | 1.088,07 | 1.090,41 | 1.084,05 | 8 |
| 22 Gen 2025 | 1.087,14 | -11,18 | -1,02% | 1.095,67 | 1.097,20 | 1.086,05 | 0 |
| 21 Gen 2025 | 1.098,32 | 1,98 | 0,18% | 1.090,30 | 1.120,00 | 1.090,30 | 35 |
| 20 Gen 2025 | 1.096,34 | -7,72 | -0,70% | 1.100,85 | 1.100,85 | 1.093,91 | 5 |
| 17 Gen 2025 | 1.104,06 | 10,01 | 0,91% | 1.100,80 | 1.107,27 | 1.100,80 | 19 |
| 16 Gen 2025 | 1.094,05 | 2,10 | 0,19% | 1.091,27 | 1.094,15 | 1.086,96 | 37 |
| 15 Gen 2025 | 1.091,95 | 9,52 | 0,88% | 1.085,89 | 1.092,45 | 1.082,65 | 25 |
| 14 Gen 2025 | 1.082,43 | 1,36 | 0,13% | 1.082,35 | 1.084,95 | 1.080,18 | 58 |
| 13 Gen 2025 | 1.081,07 | -0,61 | -0,06% | 1.078,75 | 1.086,25 | 1.078,75 | 10 |
| 10 Gen 2025 | 1.081,68 | -19,52 | -1,77% | 1.092,19 | 1.093,60 | 1.081,05 | 52 |
| 09 Gen 2025 | 1.101,20 | 0,59 | 0,05% | 1.098,8699 | 1.104,48 | 1.098,8699 | 24 |
| 08 Gen 2025 | 1.100,6099 | -5,53 | -0,50% | 1.101,60 | 1.191,06 | 1.093,3699 | 5 |
| 07 Gen 2025 | 1.106,14 | 3,04 | 0,28% | 1.102,58 | 1.110,1199 | 1.101,48 | 19 |
| 06 Gen 2025 | 1.103,10 | -2,73 | -0,25% | 1.105,68 | 1.105,68 | 1.096,70 | 0 |
| 03 Gen 2025 | 1.105,83 | 4,10 | 0,37% | 1.101,30 | 1.108,42 | 1.101,30 | 12 |
| 02 Gen 2025 | 1.101,73 | 16,22 | 1,49% | 1.094,47 | 1.102,83 | 1.092,16 | 0 |
| 30 Dic 2024 | 1.085,51 | 4,17 | 0,39% | 1.082,74 | 1.087,19 | 1.082,74 | 0 |
