UK markets close in 7 hours 45 minutes

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.5760-0.0020 (-0.35%)
As of 09:07AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.57900.58000.57600.57600.576025,000
08 May 20240.56600.58000.56000.57800.5780680,368
07 May 20240.56200.56800.55200.56000.5600317,537
06 May 20240.55200.56200.54700.56000.5600538,362
03 May 20240.54100.54800.53900.54400.5440190,666
02 May 20240.53900.54100.53400.53400.5340138,454
30 Apr 20240.54600.54700.53900.53900.5390124,801
29 Apr 20240.54400.55100.54000.55000.5500237,041
26 Apr 20240.53800.54300.53500.54200.5420446,956
25 Apr 20240.54700.54900.53700.53800.5380331,656
24 Apr 20240.55900.56000.54200.54400.5440421,383
23 Apr 20240.53600.55600.53600.55500.5550719,457
22 Apr 20240.53100.54200.53100.53500.5350480,193
19 Apr 20240.52600.53000.52100.53000.5300342,627
18 Apr 20240.53100.53300.52600.52800.5280182,181
17 Apr 20240.53300.53700.52800.53000.5300221,294
16 Apr 20240.53100.53600.52800.53500.5350700,950
15 Apr 20240.52700.53700.52700.53000.5300434,704
12 Apr 20240.53200.54000.52600.52600.5260624,874
11 Apr 20240.53200.53900.53000.53000.5300669,226
10 Apr 20240.52600.54000.52600.53100.5310528,919
09 Apr 20240.53400.53800.52600.52600.5260922,251
08 Apr 20240.53500.54400.53500.53600.5360204,961
05 Apr 20240.54000.54500.53800.54000.5400202,101
04 Apr 20240.54500.55000.54400.54600.5460207,269
03 Apr 20240.54800.54800.54000.54800.5480448,184
02 Apr 20240.54600.56000.54300.54300.5430977,443
28 Mar 20240.56100.56100.54700.55000.5500449,572
27 Mar 20240.55500.56300.55400.55500.5550345,533
26 Mar 20240.54800.55500.54800.55500.5550678,116
25 Mar 20240.55700.56800.54700.54700.5470617,043
22 Mar 20240.54700.56800.54700.55700.55701,670,361
21 Mar 20240.55000.55000.52700.54500.54501,375,330
20 Mar 20240.56400.56400.53700.53800.53801,799,732
19 Mar 20240.58300.58700.56200.56700.56701,206,514
18 Mar 20240.57800.58600.57800.57900.5790296,775
15 Mar 20240.57700.58400.57700.57700.5770162,669
14 Mar 20240.58200.58900.57900.57900.5790613,529
13 Mar 20240.58400.59100.58200.58200.5820200,644
12 Mar 20240.58200.58800.57600.58800.5880359,729
11 Mar 20240.59100.59100.57600.58000.5800716,264
08 Mar 20240.60000.60000.58100.58700.58701,589,441
07 Mar 20240.60200.61300.59200.60400.60401,201,019
06 Mar 20240.58700.61600.58600.61200.61201,680,217
05 Mar 20240.60700.60700.58500.59500.59502,408,633
04 Mar 20240.61300.63300.60500.61100.61101,941,614
01 Mar 20240.62100.62700.61200.61300.6130392,729
29 Feb 20240.61700.62500.61600.61600.6160220,622
28 Feb 20240.61900.62700.61200.61400.6140192,363
27 Feb 20240.62800.62800.61600.62000.6200637,087
26 Feb 20240.60700.63400.60400.61900.61901,181,440
23 Feb 20240.60000.61000.59700.60700.6070450,264
22 Feb 20240.60900.61500.60000.60200.6020371,217
21 Feb 20240.59700.60800.59500.60100.6010381,139
20 Feb 20240.60700.60900.60000.60000.6000216,001
19 Feb 20240.60700.61500.60400.61000.6100286,071
16 Feb 20240.61000.61400.60300.61000.6100551,623
15 Feb 20240.60100.60500.59600.60200.6020632,282
14 Feb 20240.61700.61700.60100.60100.6010215,284
13 Feb 20240.60500.61200.60100.60400.6040512,001
12 Feb 20240.60400.61300.60200.60200.6020332,665
09 Feb 20240.61700.61800.60100.60500.6050329,092
08 Feb 20240.61500.62600.60600.61700.6170392,978
07 Feb 20240.62700.63000.62000.62100.6210959,318
06 Feb 20240.62200.62500.61500.62500.6250413,908
05 Feb 20240.60700.62200.60400.62000.62001,220,638
02 Feb 20240.60500.60800.60000.60800.6080195,272
01 Feb 20240.60400.60600.60000.60000.6000189,386
31 Jan 20240.60300.60900.60300.60900.6090396,082
30 Jan 20240.59100.61000.58500.60300.6030827,072
29 Jan 20240.60000.60000.59000.59000.5900360,514
26 Jan 20240.60300.60500.59600.60000.6000701,763
25 Jan 20240.59000.60300.59000.60000.60001,507,191
24 Jan 20240.57800.59600.57400.59400.5940812,095
23 Jan 20240.57800.59300.57400.58600.58601,009,538
22 Jan 20240.56000.57800.56000.57800.5780785,216
19 Jan 20240.56200.56900.56000.56600.5660245,201
18 Jan 20240.56600.56700.55900.55900.5590250,310
17 Jan 20240.56300.57200.56100.56100.5610585,011
16 Jan 20240.57600.57800.56900.57400.5740603,389
15 Jan 20240.57800.57800.57200.57600.5760777,625
12 Jan 20240.56200.56800.55700.56400.5640158,531
11 Jan 20240.56000.57100.55800.56000.5600273,924
10 Jan 20240.56400.56400.55200.56000.5600273,363
09 Jan 20240.57000.57000.55800.56400.5640137,530
08 Jan 20240.55600.57000.55500.57000.5700221,475
05 Jan 20240.55500.56500.55300.56500.5650233,210
04 Jan 20240.55100.56600.54800.56100.5610748,809
03 Jan 20240.56200.56400.55100.55700.5570341,248
02 Jan 20240.57600.57600.56200.56600.5660172,283
29 Dec 20230.56500.57700.56500.56900.5690453,197
28 Dec 20230.56800.57200.56500.57200.5720168,191
27 Dec 20230.57200.57500.56000.56000.5600372,495
22 Dec 20230.57700.57700.56800.57500.5750291,969
21 Dec 20230.58100.58800.57100.57700.5770670,207
20 Dec 20230.58500.58500.55100.58100.58101,479,942
19 Dec 20230.55000.58700.55000.57400.57401,810,122
18 Dec 20230.54700.55500.54300.55000.5500539,899
15 Dec 20230.54000.55400.53700.55000.55001,041,177
14 Dec 20230.52100.53500.52100.53400.53401,319,836
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...