Milan - Delayed Quote EUR

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

Compare
0.5190 0.0000 (0.00%)
At close: October 28 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 0.5220 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 9, 2024 0.5550 0.5650 0.5500 0.5630 0.5630 168,153
Oct 8, 2024 0.5540 0.5570 0.5480 0.5560 0.5560 133,979
Oct 7, 2024 0.5500 0.5540 0.5470 0.5540 0.5540 24,148
Oct 4, 2024 0.5570 0.5570 0.5460 0.5460 0.5460 44,609
Oct 3, 2024 0.5630 0.5690 0.5470 0.5500 0.5500 186,783
Oct 2, 2024 0.5660 0.5720 0.5600 0.5670 0.5670 153,390
Oct 1, 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 9, 2024 0.5590 0.5670 0.5580 0.5580 0.5580 225,565
Sep 6, 2024 0.5520 0.5640 0.5320 0.5500 0.5500 648,354
Sep 5, 2024 0.5900 0.5900 0.5480 0.5480 0.5480 532,554
Sep 4, 2024 0.5590 0.5800 0.5560 0.5770 0.5770 307,275
Sep 3, 2024 0.5720 0.5730 0.5600 0.5620 0.5620 255,539
Sep 2, 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 9, 2024 0.5430 0.5560 0.5390 0.5560 0.5560 192,567
Aug 8, 2024 0.5430 0.5430 0.5350 0.5430 0.5430 118,704
Aug 7, 2024 0.5630 0.5660 0.5450 0.5450 0.5450 181,141
Aug 6, 2024 0.5490 0.5530 0.5370 0.5490 0.5490 582,836
Aug 5, 2024 0.5320 0.5480 0.5220 0.5410 0.5410 1,385,979
Aug 2, 2024 0.5500 0.5660 0.5500 0.5500 0.5500 740,083
Aug 1, 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 9, 2024 0.4600 0.4625 0.4545 0.4595 0.4595 337,634
Jul 8, 2024 0.4575 0.4670 0.4535 0.4590 0.4590 420,680
Jul 5, 2024 0.4600 0.4655 0.4575 0.4585 0.4585 172,594
Jul 4, 2024 0.4650 0.4650 0.4595 0.4625 0.4625 170,883
Jul 3, 2024 0.4575 0.4650 0.4575 0.4650 0.4650 215,226
Jul 2, 2024 0.4575 0.4610 0.4510 0.4565 0.4565 406,501
Jul 1, 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
Jun 10, 2024 0.4735 0.4785 0.4715 0.4720 0.4720 426,007
Jun 7, 2024 0.4765 0.4785 0.4735 0.4745 0.4745 582,028
Jun 6, 2024 0.4910 0.4930 0.4760 0.4800 0.4800 2,527,437
Jun 5, 2024 0.4880 0.4930 0.4855 0.4860 0.4860 213,935
Jun 4, 2024 0.4915 0.4925 0.4845 0.4925 0.4925 679,734
Jun 3, 2024 0.4910 0.4950 0.4865 0.4950 0.4950 291,898
May 31, 2024 0.4905 0.5000 0.4865 0.4910 0.4910 1,509,262
May 30, 2024 0.4940 0.4950 0.4840 0.4950 0.4950 685,445
May 29, 2024 0.5020 0.5020 0.4860 0.4860 0.4860 495,853
May 28, 2024 0.5010 0.5060 0.4945 0.5020 0.5020 560,742
May 27, 2024 0.4955 0.4995 0.4950 0.4985 0.4985 318,145
May 24, 2024 0.4950 0.4995 0.4885 0.4975 0.4975 191,885
May 23, 2024 0.4930 0.4990 0.4905 0.4940 0.4940 434,780
May 22, 2024 0.5030 0.5050 0.4915 0.4955 0.4955 745,998
May 21, 2024 0.5180 0.5180 0.5020 0.5040 0.5040 446,499
May 20, 2024 0.0250 Dividend
May 20, 2024 0.5160 0.5360 0.5090 0.5120 0.5120 858,781
May 17, 2024 0.5250 0.5350 0.5250 0.5300 0.5050 259,503
May 16, 2024 0.5310 0.5360 0.5270 0.5300 0.5050 685,808
May 15, 2024 0.5350 0.5440 0.5260 0.5350 0.5098 765,100
May 14, 2024 0.5390 0.5390 0.5160 0.5310 0.5060 1,167,681
May 13, 2024 0.5700 0.5700 0.5370 0.5390 0.5136 917,595
May 10, 2024 0.5610 0.5700 0.5610 0.5680 0.5412 216,447
May 9, 2024 0.5790 0.5800 0.5560 0.5640 0.5374 597,553
May 8, 2024 0.5660 0.5800 0.5600 0.5780 0.5507 680,368
May 7, 2024 0.5620 0.5680 0.5520 0.5600 0.5336 317,537
May 6, 2024 0.5520 0.5620 0.5470 0.5600 0.5336 538,362
May 3, 2024 0.5410 0.5480 0.5390 0.5440 0.5183 190,666
May 2, 2024 0.5390 0.5410 0.5340 0.5340 0.5088 138,454
Apr 30, 2024 0.5460 0.5470 0.5390 0.5390 0.5136 124,801
Apr 29, 2024 0.5440 0.5510 0.5400 0.5500 0.5241 237,041
Apr 26, 2024 0.5380 0.5430 0.5350 0.5420 0.5164 446,956
Apr 25, 2024 0.5470 0.5490 0.5370 0.5380 0.5126 331,656
Apr 24, 2024 0.5590 0.5600 0.5420 0.5440 0.5183 421,383
Apr 23, 2024 0.5360 0.5560 0.5360 0.5550 0.5288 719,457
Apr 22, 2024 0.5310 0.5420 0.5310 0.5350 0.5098 480,193
Apr 19, 2024 0.5260 0.5300 0.5210 0.5300 0.5050 342,627
Apr 18, 2024 0.5310 0.5330 0.5260 0.5280 0.5031 182,181
Apr 17, 2024 0.5330 0.5370 0.5280 0.5300 0.5050 221,294
Apr 16, 2024 0.5310 0.5360 0.5280 0.5350 0.5098 700,950
Apr 15, 2024 0.5270 0.5370 0.5270 0.5300 0.5050 434,704
Apr 12, 2024 0.5320 0.5400 0.5260 0.5260 0.5012 624,874
Apr 11, 2024 0.5320 0.5390 0.5300 0.5300 0.5050 669,226
Apr 10, 2024 0.5260 0.5400 0.5260 0.5310 0.5060 528,919
Apr 9, 2024 0.5340 0.5380 0.5260 0.5260 0.5012 922,251
Apr 8, 2024 0.5350 0.5440 0.5350 0.5360 0.5107 204,961
Apr 5, 2024 0.5400 0.5450 0.5380 0.5400 0.5145 202,101
Apr 4, 2024 0.5450 0.5500 0.5440 0.5460 0.5202 207,269
Apr 3, 2024 0.5480 0.5480 0.5400 0.5480 0.5222 448,184
Apr 2, 2024 0.5460 0.5600 0.5430 0.5430 0.5174 977,443
Mar 28, 2024 0.5610 0.5610 0.5470 0.5500 0.5241 449,572
Mar 27, 2024 0.5550 0.5630 0.5540 0.5550 0.5288 345,533
Mar 26, 2024 0.5480 0.5550 0.5480 0.5550 0.5288 678,116
Mar 25, 2024 0.5570 0.5680 0.5470 0.5470 0.5212 617,043
Mar 22, 2024 0.5470 0.5680 0.5470 0.5570 0.5307 1,670,361
Mar 21, 2024 0.5500 0.5500 0.5270 0.5450 0.5193 1,375,330
Mar 20, 2024 0.5640 0.5640 0.5370 0.5380 0.5126 1,799,732
Mar 19, 2024 0.5830 0.5870 0.5620 0.5670 0.5403 1,206,514
Mar 18, 2024 0.5780 0.5860 0.5780 0.5790 0.5517 296,775
Mar 15, 2024 0.5770 0.5840 0.5770 0.5770 0.5498 162,669
Mar 14, 2024 0.5820 0.5890 0.5790 0.5790 0.5517 613,529
Mar 13, 2024 0.5840 0.5910 0.5820 0.5820 0.5545 200,644
Mar 12, 2024 0.5820 0.5880 0.5760 0.5880 0.5603 359,729
Mar 11, 2024 0.5910 0.5910 0.5760 0.5800 0.5526 716,264
Mar 8, 2024 0.6000 0.6000 0.5810 0.5870 0.5593 1,589,441
Mar 7, 2024 0.6020 0.6130 0.5920 0.6040 0.5755 1,201,019
Mar 6, 2024 0.5870 0.6160 0.5860 0.6120 0.5831 1,680,217
Mar 5, 2024 0.6070 0.6070 0.5850 0.5950 0.5669 2,408,633
Mar 4, 2024 0.6130 0.6330 0.6050 0.6110 0.5822 1,941,614
Mar 1, 2024 0.6210 0.6270 0.6120 0.6130 0.5841 392,729
Feb 29, 2024 0.6170 0.6250 0.6160 0.6160 0.5869 220,622
Feb 28, 2024 0.6190 0.6270 0.6120 0.6140 0.5850 192,363
Feb 27, 2024 0.6280 0.6280 0.6160 0.6200 0.5908 637,087
Feb 26, 2024 0.6070 0.6340 0.6040 0.6190 0.5898 1,181,440
Feb 23, 2024 0.6000 0.6100 0.5970 0.6070 0.5784 450,264
Feb 22, 2024 0.6090 0.6150 0.6000 0.6020 0.5736 371,217
Feb 21, 2024 0.5970 0.6080 0.5950 0.6010 0.5727 381,139
Feb 20, 2024 0.6070 0.6090 0.6000 0.6000 0.5717 216,001
Feb 19, 2024 0.6070 0.6150 0.6040 0.6100 0.5812 286,071
Feb 16, 2024 0.6100 0.6140 0.6030 0.6100 0.5812 551,623
Feb 15, 2024 0.6010 0.6050 0.5960 0.6020 0.5736 632,282
Feb 14, 2024 0.6170 0.6170 0.6010 0.6010 0.5727 215,284
Feb 13, 2024 0.6050 0.6120 0.6010 0.6040 0.5755 512,001
Feb 12, 2024 0.6040 0.6130 0.6020 0.6020 0.5736 332,665
Feb 9, 2024 0.6170 0.6180 0.6010 0.6050 0.5765 329,092
Feb 8, 2024 0.6150 0.6260 0.6060 0.6170 0.5879 392,978
Feb 7, 2024 0.6270 0.6300 0.6200 0.6210 0.5917 959,318
Feb 6, 2024 0.6220 0.6250 0.6150 0.6250 0.5955 413,908
Feb 5, 2024 0.6070 0.6220 0.6040 0.6200 0.5908 1,220,638
Feb 2, 2024 0.6050 0.6080 0.6000 0.6080 0.5793 195,272
Feb 1, 2024 0.6040 0.6060 0.6000 0.6000 0.5717 189,386
Jan 31, 2024 0.6030 0.6090 0.6030 0.6090 0.5803 396,082
Jan 30, 2024 0.5910 0.6100 0.5850 0.6030 0.5746 827,072
Jan 29, 2024 0.6000 0.6000 0.5900 0.5900 0.5622 360,514
Jan 26, 2024 0.6030 0.6050 0.5960 0.6000 0.5717 701,763
Jan 25, 2024 0.5900 0.6030 0.5900 0.6000 0.5717 1,507,191
Jan 24, 2024 0.5780 0.5960 0.5740 0.5940 0.5660 812,095
Jan 23, 2024 0.5780 0.5930 0.5740 0.5860 0.5584 1,009,538
Jan 22, 2024 0.5600 0.5780 0.5600 0.5780 0.5507 785,216
Jan 19, 2024 0.5620 0.5690 0.5600 0.5660 0.5393 245,201
Jan 18, 2024 0.5660 0.5670 0.5590 0.5590 0.5326 250,310
Jan 17, 2024 0.5630 0.5720 0.5610 0.5610 0.5345 585,011
Jan 16, 2024 0.5760 0.5780 0.5690 0.5740 0.5469 603,389
Jan 15, 2024 0.5780 0.5780 0.5720 0.5760 0.5488 777,625
Jan 12, 2024 0.5620 0.5680 0.5570 0.5640 0.5374 158,531
Jan 11, 2024 0.5600 0.5710 0.5580 0.5600 0.5336 273,924
Jan 10, 2024 0.5640 0.5640 0.5520 0.5600 0.5336 273,363
Jan 9, 2024 0.5700 0.5700 0.5580 0.5640 0.5374 137,530
Jan 8, 2024 0.5560 0.5700 0.5550 0.5700 0.5431 221,475
Jan 5, 2024 0.5550 0.5650 0.5530 0.5650 0.5383 233,210
Jan 4, 2024 0.5510 0.5660 0.5480 0.5610 0.5345 748,809
Jan 3, 2024 0.5620 0.5640 0.5510 0.5570 0.5307 341,248
Jan 2, 2024 0.5760 0.5760 0.5620 0.5660 0.5393 172,283
Dec 29, 2023 0.5650 0.5770 0.5650 0.5690 0.5422 453,197
Dec 28, 2023 0.5680 0.5720 0.5650 0.5720 0.5450 168,191
Dec 27, 2023 0.5720 0.5750 0.5600 0.5600 0.5336 372,495
Dec 22, 2023 0.5770 0.5770 0.5680 0.5750 0.5479 291,969
Dec 21, 2023 0.5810 0.5880 0.5710 0.5770 0.5498 670,207
Dec 20, 2023 0.5850 0.5850 0.5510 0.5810 0.5536 1,479,942
Dec 19, 2023 0.5500 0.5870 0.5500 0.5740 0.5469 1,810,122
Dec 18, 2023 0.5470 0.5550 0.5430 0.5500 0.5241 539,899
Dec 15, 2023 0.5400 0.5540 0.5370 0.5500 0.5241 1,041,177
Dec 14, 2023 0.5210 0.5350 0.5210 0.5340 0.5088 1,319,836
Dec 13, 2023 0.5220 0.5250 0.5200 0.5210 0.4964 227,894
Dec 12, 2023 0.5240 0.5260 0.5200 0.5260 0.5012 106,638
Dec 11, 2023 0.5340 0.5340 0.5230 0.5270 0.5021 79,074
Dec 8, 2023 0.5320 0.5320 0.5230 0.5290 0.5040 81,647
Dec 7, 2023 0.5410 0.5410 0.5220 0.5280 0.5031 283,150
Dec 6, 2023 0.5240 0.5460 0.5240 0.5300 0.5050 781,500
Dec 5, 2023 0.5330 0.5350 0.5220 0.5270 0.5021 288,904
Dec 4, 2023 0.5200 0.5340 0.5080 0.5270 0.5021 1,233,377
Dec 1, 2023 0.5090 0.5220 0.5090 0.5140 0.4898 593,134
Nov 30, 2023 0.5110 0.5120 0.5040 0.5100 0.4859 86,967
Nov 29, 2023 0.5090 0.5130 0.5030 0.5110 0.4869 235,110
Nov 28, 2023 0.5020 0.5110 0.4990 0.5010 0.4774 475,558
Nov 27, 2023 0.4975 0.5050 0.4960 0.5040 0.4802 328,668
Nov 24, 2023 0.5080 0.5090 0.4950 0.4975 0.4740 580,727
Nov 23, 2023 0.4955 0.5120 0.4890 0.5080 0.4840 1,018,903
Nov 22, 2023 0.5020 0.5030 0.4930 0.4975 0.4740 276,096
Nov 21, 2023 0.5030 0.5030 0.4895 0.4970 0.4736 141,426
Nov 20, 2023 0.0150 Dividend
Nov 20, 2023 0.4985 0.5080 0.4950 0.4980 0.4745 368,346
Nov 17, 2023 0.4940 0.5060 0.4925 0.5020 0.4640 741,113
Nov 16, 2023 0.5030 0.5080 0.4935 0.4940 0.4566 546,745
Nov 15, 2023 0.4885 0.5060 0.4880 0.5000 0.4622 1,255,988
Nov 14, 2023 0.4830 0.4880 0.4770 0.4880 0.4511 289,841
Nov 13, 2023 0.4675 0.4840 0.4670 0.4800 0.4437 395,506
Nov 10, 2023 0.4740 0.4740 0.4665 0.4665 0.4312 405,921
Nov 9, 2023 0.4750 0.4750 0.4580 0.4750 0.4391 834,020
Nov 8, 2023 0.4565 0.4765 0.4565 0.4765 0.4405 753,732
Nov 7, 2023 0.4705 0.4705 0.4550 0.4555 0.4210 132,836
Nov 6, 2023 0.4710 0.4710 0.4600 0.4620 0.4271 122,009
Nov 3, 2023 0.4740 0.4740 0.4630 0.4675 0.4321 128,180
Nov 2, 2023 0.4700 0.4785 0.4655 0.4700 0.4344 143,450
Nov 1, 2023 0.4700 0.4725 0.4615 0.4630 0.4280 112,446
Oct 31, 2023 0.4720 0.4810 0.4650 0.4745 0.4386 270,225
Oct 30, 2023 0.4670 0.4740 0.4615 0.4680 0.4326 272,935

Related Tickers