Intermonte Partners Sim Spa Historical Data - INT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-1.60642570281	2.49	2.5	2.42	15009	2.4648425	DE
4	-0.01	-0.406504065041	2.46	2.5	2.4	11653	2.44195418	DE
12	-0.31	-11.231884058	2.76	2.89	2.37	29816	2.62253494	DE
26	-0.03	-1.20967741935	2.48	2.89	2.37	23449	2.60413253	DE
52	-0.01	-0.406504065041	2.46	2.89	2.29	15920	2.56094655	DE
156	-0.64	-20.71197411	3.09	3.242	2.06	24484	2.75286464	DE
260	-0.64	-20.71197411	3.09	3.242	2.06	24484	2.75286464	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721663700	2.45	-0.02	-0.81	2.44	2.46	2.42	11790
1721404500	2.47	0.01	0.41	2.46	2.5	2.42	36887
1721318100	2.46	-0.02	-0.81	2.5	2.5	2.46	7849
1721231700	2.48	0.02	0.81	2.43	2.48	2.43	5622
1721145300	2.46	-0.02	-0.81	2.49	2.49	2.42	12898
1721058900	2.48	0	0.00	2.48	2.48	2.48	0
1720799700	2.48	0.01	0.40	2.49	2.5	2.46	6909
1720713300	2.47	0	0.00	2.48	2.49	2.47	5500
1720626900	2.47	0.02	0.82	2.45	2.47	2.45	2996
1720540500	2.45	0	0.00	2.45	2.45	2.45	3223
1720454100	2.45	0.03	1.24	2.45	2.45	2.44	10250
1720194900	2.42	0.01	0.41	2.42	2.44	2.41	17491
1720108500	2.41	-0.01	-0.41	2.44	2.44	2.4	26324
1720022100	2.42	0	0.00	2.44	2.46	2.42	22290
1719935700	2.42	-0.03	-1.22	2.45	2.45	2.42	7841
1719849300	2.45	0.01	0.41	2.46	2.46	2.41	12404
1719590100	2.44	0.01	0.41	2.41	2.44	2.41	3188
1719503700	2.43	0	0.00	2.44	2.47	2.4	14750
1719417300	2.43	0.02	0.83	2.44	2.44	2.42	3200
1719330900	2.41	-0.04	-1.63	2.46	2.46	2.41	10000
1719244500	2.45	0.03	1.24	2.44	2.45	2.44	3500
1718985300	2.42	-0.01	-0.41	2.47	2.47	2.42	24755
1718898900	2.43	-0.04	-1.62	2.44	2.44	2.43	1050
1718812500	2.47	0.01	0.41	2.47	2.47	2.47	900
1718726100	2.46	0	0.00	2.46	2.46	2.46	2200
1718639700	2.46	0	0.00	2.52	2.52	2.4	23343
1718380500	2.46	0.03	1.23	2.43	2.5299999	2.4	31854
1718294100	2.43	-0.02	-0.82	2.45	2.45	2.43	3328
1718207700	2.45	0	0.00	2.49	2.49	2.45	1859
1718121300	2.45	-0.01	-0.41	2.45	2.49	2.45	4812
1718034900	2.46	-0.03	-1.20	2.46	2.49	2.46	12255
1717775700	2.49	0.03	1.22	2.46	2.49	2.46	8077
1717689300	2.46	0	0.00	2.46	2.46	2.43	10000
1717602900	2.46	-0.01	-0.40	2.46	2.5	2.46	5044
1717516500	2.47	0	0.00	2.47	2.47	2.47	401
1717430100	2.47	0	0.00	2.48	2.48	2.46	6904
1717170900	2.47	0	0.00	2.46	2.5	2.45	11999
1717084500	2.47	0.01	0.41	2.46	2.47	2.44	8348
1716998100	2.46	-0.04	-1.60	2.49	2.49	2.46	9856
1716911700	2.5	0	0.00	2.5	2.5	2.49	2996
1716825300	2.5	0.02	0.81	2.49	2.5099999	2.46	9308
1716566100	2.48	0.03	1.22	2.47	2.48	2.47	6026
1716479700	2.45	-0.02	-0.81	2.47	2.5	2.45	12976
1716393300	2.47	0.01	0.41	2.45	2.52	2.43	14432
1716306900	2.46	0	0.00	2.45	2.46	2.45	660
1716220500	2.46	0	0.00	2.46	2.46	2.4	14712
1715961300	2.46	0.01	0.41	2.46	2.52	2.42	50747
1715874900	2.45	-0.05	-2.00	2.5099999	2.54	2.37	118294
1715788500	2.5	-0.03	-1.19	2.5099999	2.55	2.5	36734
1715702100	2.5299999	-0.01	-0.39	2.52	2.55	2.5099999	8466
1715615700	2.54	-0.27	-9.61	2.57	2.57	2.4	244403
1715356500	2.81	0.04	1.44	2.77	2.84	2.75	283376
1715270100	2.77	-0.03	-1.07	2.7599999	2.8	2.74	93208
1715183700	2.8	0.01	0.36	2.7799999	2.89	2.71	135341
1715097300	2.79	0.05	1.82	2.7799999	2.8	2.77	93376
1715010900	2.74	0	0.00	2.77	2.7799999	2.74	108343
1714751700	2.74	0	0.00	2.75	2.77	2.73	36538
1714665300	2.74	-0.01	-0.36	2.75	2.79	2.73	33893
1714492500	2.75	0.01	0.36	2.7599999	2.77	2.71	33612
1714406100	2.74	-0.01	-0.36	2.73	2.7799999	2.73	80062
1714146900	2.75	0.05	1.85	2.66	2.75	2.66	36774
1714060500	2.7	0.02	0.75	2.7	2.7	2.67	20460
1713974100	2.68	0.04	1.52	2.67	2.77	2.66	40694
1713887700	2.64	-0.02	-0.75	2.66	2.67	2.64	10766

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Intermonte Partners Sim Spa (INT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Intermonte Partners Sim Spa (INT) Historical

Intermonte Partners Sim Spa (INT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History