Italmobiliare Spa Historical Data - ITM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Italmobiliare Spa (ITM)
Italmobiliare Spa (ITM) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	0.902255639098	33.25	33.65	32.3	13771	32.85448274	DE
4	-0.3	-0.886262924668	33.85	34.8	32.3	15627	33.60236081	DE
12	6.05	22	27.5	34.8	27.15	21533	31.8234024	DE
26	9.8	41.2631578947	23.75	34.8	23.3	17260	29.58504656	DE
52	7.7	29.7872340426	25.85	34.8	22.85	15193	27.45841565	DE
156	4.4	15.0943396226	29.15	34.8	22.85	14164	27.72264924	DE
260	13.45	66.9154228856	20.1	34.8	18.8	17026	26.62551715	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713801300	32.95	0.2	0.61	32.85	33.049999	32.7	10991
1713542100	32.75	-0.1	-0.30	32.799999	32.9	32.35	9913
1713455700	32.85	0.15	0.46	32.75	33	32.299999	14752
1713369300	32.7	-0.3	-0.91	32.549999	33.15	32.549999	15929
1713282900	33	-0.35	-1.05	33.25	33.25	32.7	17268
1713196500	33.35	0.05	0.15	33.35	33.549999	33.049999	8376
1712937300	33.299999	0.1	0.30	33.4	33.7	33.1	6564
1712850900	33.2	-0.35	-1.04	33.549999	33.7	33.049999	13336
1712764500	33.549999	0.15	0.45	33.299999	33.9	33.299999	17114
1712678100	33.4	-0.4	-1.18	33.9	33.9	33.25	8835
1712591700	33.8	-0.1	-0.29	33.75	34	33.5	9190
1712332500	33.9	0.05	0.15	33.8	34	33.6	11897
1712246100	33.85	-0.35	-1.02	34	34.1	33.75	9926
1712159700	34.2	0.3	0.88	33.85	34.2	33.75	19244
1712073300	33.9	-0.75	-2.16	34.8	34.8	33.75	29895
1711644900	34.65	0.6	1.76	34.45	34.7	34.3	27004
1711558500	34.05	0.55	1.64	33.8	34.1	33.75	22477
1711472100	33.5	-0.6	-1.76	33.85	33.95	33.5	28569
1711385700	34.1	0.75	2.25	33.5	34.15	33.45	60941
1711126500	33.35	-0.05	-0.15	33.35	33.5	33.049999	21203
1711040100	33.4	0	0.00	33.25	33.5	33.1	15492
1710953700	33.4	-0.1	-0.30	33.85	33.85	33.25	13905
1710867300	33.5	-0.5	-1.47	33.95	34	33.5	8598
1710780900	34	0.05	0.15	34.1	34.1	33.5	18029
1710521700	33.95	0.6	1.80	33.25	34	33.2	35293
1710435300	33.35	-0.7	-2.06	34.2	34.2	33.299999	38873
1710348900	34.05	0.25	0.74	33.9	34.4	33.8	37116
1710262500	33.8	0.65	1.96	33.45	33.95	33.299999	38871
1710176100	33.15	-0.55	-1.63	33.6	33.6	32.85	55283
1709916900	33.7	3.45	11.40	30.5	33.8	30.5	174475
1709830500	30.25	0.4	1.34	29.9	30.35	29.9	38317
1709744100	29.85	0	0.00	29.65	30.15	29.55	29970
1709657700	29.85	0.45	1.53	29.4	29.95	29.1	36029
1709571300	29.4	0.65	2.26	29	29.7	28.85	38128
1709312100	28.75	-0.5	-1.71	29.45	29.6	28.75	30613
1709225700	29.25	1.4	5.03	28	29.3	28	44659
1709139300	27.85	0.3	1.09	27.4	28	27.4	13744
1709052900	27.55	0.25	0.92	27.35	27.55	27.25	5833
1708966500	27.3	-0.5	-1.80	27.6	27.6	27.15	19111
1708707300	27.8	0.3	1.09	27.6	27.8	27.35	8410
1708620900	27.5	0.2	0.73	27.5	27.6	27.2	9218
1708534500	27.3	-0.25	-0.91	27.55	27.55	27.2	6403
1708448100	27.55	-0.05	-0.18	27.5	27.55	27.4	2863
1708361700	27.6	0.15	0.55	27.6	27.65	27.4	8956
1708102500	27.45	0.3	1.10	27.45	27.55	27.25	6436
1708016100	27.15	-0.55	-1.99	27.45	27.6	27.15	10792
1707929700	27.7	-0.05	-0.18	27.55	27.75	27.5	8853
1707843300	27.75	0	0.00	27.8	28	27.6	20121
1707756900	27.75	0.25	0.91	27.3	27.9	27.3	13425
1707497700	27.5	-0.25	-0.90	27.8	27.8	27.4	6678
1707411300	27.75	0	0.00	27.8	27.95	27.65	8262
1707324900	27.75	-0.15	-0.54	27.7	27.85	27.5	14450
1707238500	27.9	0.05	0.18	27.65	27.9	27.6	11174
1707152100	27.85	0.3	1.09	27.55	27.85	27.5	9409
1706892900	27.55	0.15	0.55	27.45	27.6	27.4	6742
1706806500	27.4	-0.35	-1.26	27.6	27.85	27.25	18345
1706720100	27.75	-0.1	-0.36	27.85	28.05	27.2	13763
1706633700	27.85	0.2	0.72	27.5	27.85	27.45	8839
1706547300	27.65	-0.15	-0.54	27.8	27.8	27.5	4965
1706288100	27.8	0.35	1.28	27.5	27.8	27.5	9072
1706201700	27.45	-0.25	-0.90	27.35	27.6	27.2	10390
1706115300	27.7	0	0.00	27.85	27.85	27.55	13099
1706028900	27.7	0.2	0.73	27.8	27.8	27.35	6536

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