Advertisement

U.S. Markets open in 7 hrs 55 mins

S&P Futures
5,857.00
-4.50(-0.08%)
Dow Futures
42,551.00
-55.00(-0.13%)
Nasdaq Futures
20,494.75
-2.25(-0.01%)
Russell 2000 Futures
2,255.40
-2.10(-0.09%)
Crude Oil
67.44
+0.06(+0.09%)
Gold
2,765.00
+9.10(+0.33%)

Immsi S.p.A. (IMS.MI)

Milan - Milan Delayed Price. Currency in EUR

0.5190

0.0000

(0.00%)

At close: 05:35PM CET

Advertisement

Time Period:

Oct 29, 2023 - Oct 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 29, 2024	-	-	-	-	-	-
Oct 28, 2024	0.5180	0.5280	0.5180	0.5190	0.5190	181,710
Oct 25, 2024	0.5220	0.5220	0.5150	0.5190	0.5190	302,650
Oct 24, 2024	0.5160	0.5250	0.5160	0.5220	0.5220	34,580
Oct 23, 2024	0.5230	0.5290	0.5140	0.5220	0.5220	268,337
Oct 22, 2024	0.5320	0.5420	0.5100	0.5140	0.5140	617,500
Oct 21, 2024	0.5480	0.5480	0.5350	0.5350	0.5350	196,315
Oct 18, 2024	0.5400	0.5460	0.5370	0.5400	0.5400	385,362
Oct 17, 2024	0.5410	0.5550	0.5380	0.5390	0.5390	285,014
Oct 16, 2024	0.5500	0.5620	0.5400	0.5400	0.5400	511,898
Oct 15, 2024	0.5640	0.5640	0.5480	0.5570	0.5570	468,102
Oct 14, 2024	0.5530	0.5640	0.5530	0.5570	0.5570	51,498
Oct 11, 2024	0.5600	0.5600	0.5530	0.5600	0.5600	114,150
Oct 10, 2024	0.5630	0.5630	0.5550	0.5570	0.5570	106,375
Oct 09, 2024	0.5550	0.5650	0.5500	0.5630	0.5630	168,153
Oct 08, 2024	0.5540	0.5570	0.5480	0.5560	0.5560	133,979
Oct 07, 2024	0.5500	0.5540	0.5470	0.5540	0.5540	24,148
Oct 04, 2024	0.5570	0.5570	0.5460	0.5460	0.5460	44,609
Oct 03, 2024	0.5630	0.5690	0.5470	0.5500	0.5500	186,783
Oct 02, 2024	0.5660	0.5720	0.5600	0.5670	0.5670	153,390
Oct 01, 2024	0.5680	0.5750	0.5610	0.5730	0.5730	505,526
Sep 30, 2024	0.5720	0.5760	0.5570	0.5670	0.5670	252,851
Sep 27, 2024	0.5610	0.5740	0.5550	0.5740	0.5740	365,176
Sep 26, 2024	0.5500	0.5610	0.5420	0.5610	0.5610	177,856
Sep 25, 2024	0.5530	0.5580	0.5460	0.5490	0.5490	121,488
Sep 24, 2024	0.5540	0.5600	0.5490	0.5600	0.5600	83,521
Sep 23, 2024	0.5520	0.5600	0.5460	0.5600	0.5600	136,158
Sep 20, 2024	0.5550	0.5650	0.5520	0.5650	0.5650	40,390
Sep 19, 2024	0.5520	0.5610	0.5490	0.5510	0.5510	119,576
Sep 18, 2024	0.5500	0.5570	0.5450	0.5520	0.5520	120,240
Sep 17, 2024	0.5560	0.5590	0.5550	0.5550	0.5550	38,743
Sep 16, 2024	0.5560	0.5610	0.5500	0.5610	0.5610	48,805
Sep 13, 2024	0.5540	0.5610	0.5540	0.5610	0.5610	121,528
Sep 12, 2024	0.5470	0.5530	0.5440	0.5520	0.5520	122,427
Sep 11, 2024	0.5580	0.5580	0.5430	0.5430	0.5430	70,063
Sep 10, 2024	0.5610	0.5630	0.5410	0.5520	0.5520	315,849
Sep 09, 2024	0.5590	0.5670	0.5580	0.5580	0.5580	225,565
Sep 06, 2024	0.5520	0.5640	0.5320	0.5500	0.5500	648,354
Sep 05, 2024	0.5900	0.5900	0.5480	0.5480	0.5480	532,554
Sep 04, 2024	0.5590	0.5800	0.5560	0.5770	0.5770	307,275
Sep 03, 2024	0.5720	0.5730	0.5600	0.5620	0.5620	255,539
Sep 02, 2024	0.5900	0.5910	0.5720	0.5720	0.5720	409,065
Aug 30, 2024	0.5840	0.5920	0.5800	0.5830	0.5830	348,328
Aug 29, 2024	0.5830	0.5850	0.5780	0.5840	0.5840	100,032
Aug 28, 2024	0.5800	0.5820	0.5780	0.5800	0.5800	101,868
Aug 27, 2024	0.5820	0.5850	0.5770	0.5810	0.5810	144,663
Aug 26, 2024	0.5970	0.5970	0.5800	0.5840	0.5840	444,522
Aug 23, 2024	0.5830	0.5950	0.5800	0.5940	0.5940	706,242
Aug 22, 2024	0.5760	0.5980	0.5720	0.5790	0.5790	1,379,519
Aug 21, 2024	0.5630	0.5860	0.5580	0.5760	0.5760	1,260,039
Aug 20, 2024	0.5590	0.5680	0.5500	0.5600	0.5600	335,920
Aug 19, 2024	0.5490	0.5580	0.5450	0.5510	0.5510	246,205
Aug 16, 2024	0.5450	0.5530	0.5450	0.5520	0.5520	139,166
Aug 14, 2024	0.5390	0.5490	0.5390	0.5470	0.5470	105,983
Aug 13, 2024	0.5470	0.5550	0.5380	0.5380	0.5380	128,705
Aug 12, 2024	0.5560	0.5560	0.5420	0.5420	0.5420	326,665
Aug 09, 2024	0.5430	0.5560	0.5390	0.5560	0.5560	192,567
Aug 08, 2024	0.5430	0.5430	0.5350	0.5430	0.5430	118,704
Aug 07, 2024	0.5630	0.5660	0.5450	0.5450	0.5450	181,141
Aug 06, 2024	0.5490	0.5530	0.5370	0.5490	0.5490	582,836
Aug 05, 2024	0.5320	0.5480	0.5220	0.5410	0.5410	1,385,979
Aug 02, 2024	0.5500	0.5660	0.5500	0.5500	0.5500	740,083
Aug 01, 2024	0.5690	0.5720	0.5560	0.5650	0.5650	365,490
Jul 31, 2024	0.5630	0.5780	0.5530	0.5690	0.5690	1,406,866
Jul 30, 2024	0.5880	0.5880	0.5470	0.5630	0.5630	1,686,274
Jul 29, 2024	0.6000	0.6140	0.5800	0.5870	0.5870	5,147,653
Jul 26, 2024	0.4675	0.6050	0.4670	0.6050	0.6050	8,316,550
Jul 25, 2024	0.4650	0.4685	0.4600	0.4630	0.4630	760,781
Jul 24, 2024	0.4955	0.4955	0.4655	0.4685	0.4685	305,210
Jul 23, 2024	0.4845	0.4845	0.4725	0.4765	0.4765	364,712
Jul 22, 2024	0.4890	0.4950	0.4755	0.4755	0.4755	474,115
Jul 19, 2024	0.4975	0.4995	0.4800	0.4800	0.4800	828,014
Jul 18, 2024	0.4680	0.5000	0.4655	0.4880	0.4880	1,858,248
Jul 17, 2024	0.4630	0.4705	0.4600	0.4650	0.4650	613,408
Jul 16, 2024	0.4705	0.4705	0.4550	0.4675	0.4675	783,917
Jul 15, 2024	0.4560	0.4585	0.4535	0.4565	0.4565	101,405
Jul 12, 2024	0.4550	0.4595	0.4510	0.4560	0.4560	273,558
Jul 11, 2024	0.4565	0.4580	0.4545	0.4545	0.4545	189,583
Jul 10, 2024	0.4540	0.4610	0.4535	0.4535	0.4535	448,743
Jul 09, 2024	0.4600	0.4625	0.4545	0.4595	0.4595	337,634
Jul 08, 2024	0.4575	0.4670	0.4535	0.4590	0.4590	420,680
Jul 05, 2024	0.4600	0.4655	0.4575	0.4585	0.4585	172,594
Jul 04, 2024	0.4650	0.4650	0.4595	0.4625	0.4625	170,883
Jul 03, 2024	0.4575	0.4650	0.4575	0.4650	0.4650	215,226
Jul 02, 2024	0.4575	0.4610	0.4510	0.4565	0.4565	406,501
Jul 01, 2024	0.4590	0.4640	0.4545	0.4590	0.4590	160,135
Jun 28, 2024	0.4700	0.4700	0.4540	0.4565	0.4565	165,485
Jun 27, 2024	0.4550	0.4600	0.4515	0.4565	0.4565	491,000
Jun 26, 2024	0.4635	0.4640	0.4525	0.4560	0.4560	393,055
Jun 25, 2024	0.4675	0.4675	0.4600	0.4625	0.4625	117,929
Jun 24, 2024	0.4770	0.4770	0.4560	0.4655	0.4655	380,118
Jun 21, 2024	0.4600	0.4715	0.4600	0.4670	0.4670	336,409
Jun 20, 2024	0.4550	0.4620	0.4550	0.4615	0.4615	467,558
Jun 19, 2024	0.4600	0.4600	0.4525	0.4580	0.4580	302,188
Jun 18, 2024	0.4525	0.4595	0.4520	0.4560	0.4560	320,715
Jun 17, 2024	0.4595	0.4595	0.4510	0.4525	0.4525	221,429
Jun 14, 2024	0.4600	0.4605	0.4525	0.4585	0.4585	891,220
Jun 13, 2024	0.4710	0.4725	0.4600	0.4620	0.4620	497,526
Jun 12, 2024	0.4685	0.4750	0.4630	0.4715	0.4715	402,278
Jun 11, 2024	0.4710	0.4715	0.4565	0.4680	0.4680	1,133,134
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,857.00-4.50(-0.08%)

Dow Futures42,551.00-55.00(-0.13%)

Nasdaq Futures20,494.75-2.25(-0.01%)

Russell 2000 Futures2,255.40-2.10(-0.09%)

Crude Oil67.44+0.06(+0.09%)

Gold2,765.00+9.10(+0.33%)

Immsi S.p.A. (IMS.MI)

S&P Futures
5,857.00
-4.50(-0.08%)

Dow Futures
42,551.00
-55.00(-0.13%)

Nasdaq Futures
20,494.75
-2.25(-0.01%)

Russell 2000 Futures
2,255.40
-2.10(-0.09%)

Crude Oil
67.44
+0.06(+0.09%)

Gold
2,765.00
+9.10(+0.33%)