Intercos Spa (ICOS)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.838323353293 | 16.7 | 16.92 | 16.38 | 46271 | 16.60207629 | DE |
| 4 | 1 | 6.42673521851 | 15.56 | 16.92 | 15.4 | 57188 | 16.11248273 | DE |
| 12 | 3.22 | 24.1379310345 | 13.34 | 16.92 | 13.1 | 80321 | 15.63747523 | DE |
| 26 | 2.2 | 15.3203342618 | 14.36 | 16.92 | 12.76 | 83756 | 14.80127081 | DE |
| 52 | 0.54 | 3.37078651685 | 16.02 | 16.92 | 12.08 | 65219 | 14.43745202 | DE |
| 156 | 2.096 | 14.4911504425 | 14.464 | 17.1 | 9.755 | 57353 | 14.05783898 | DE |
| 260 | 2.096 | 14.4911504425 | 14.464 | 17.1 | 9.755 | 57353 | 14.05783898 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722354900 | 16.559999 | -0.1 | -0.60 | 16.379999 | 16.92 | 16.379999 | 57640 |
| 1722268500 | 16.66 | -0.08 | -0.48 | 16.739999 | 16.84 | 16.559999 | 32247 |
| 1722009300 | 16.739999 | 0.16 | 0.97 | 16.379999 | 16.88 | 16.379999 | 27780 |
| 1721922900 | 16.579999 | 0.02 | 0.12 | 16.7 | 16.7 | 16.399999 | 75473 |
| 1721836500 | 16.559999 | 0 | 0.00 | 16.7 | 16.7 | 16.46 | 35761 |
| 1721750100 | 16.559999 | -0.24 | -1.43 | 16.7 | 16.739999 | 16.5 | 60094 |
| 1721663700 | 16.8 | 0.5 | 3.07 | 16.559999 | 16.9 | 16.219999 | 63040 |
| 1721404500 | 16.3 | 0.04 | 0.25 | 16.36 | 16.559999 | 16.1 | 39470 |
| 1721318100 | 16.26 | 0.46 | 2.91 | 15.92 | 16.42 | 15.82 | 149634 |
| 1721231700 | 15.8 | -0.08 | -0.50 | 15.92 | 16 | 15.72 | 40730 |
| 1721145300 | 15.88 | -0.06 | -0.38 | 15.8 | 16 | 15.7 | 33213 |
| 1721058900 | 15.94 | -0.28 | -1.73 | 16.36 | 16.46 | 15.9 | 52227 |
| 1720799700 | 16.219999 | 0.08 | 0.50 | 15.98 | 16.3 | 15.98 | 40005 |
| 1720713300 | 16.14 | 0.5 | 3.20 | 15.86 | 16.18 | 15.78 | 65366 |
| 1720626900 | 15.64 | 0.08 | 0.51 | 15.52 | 15.7 | 15.4 | 49932 |
| 1720540500 | 15.56 | -0.18 | -1.14 | 15.96 | 15.96 | 15.56 | 56782 |
| 1720454100 | 15.74 | -0.08 | -0.51 | 15.6 | 15.98 | 15.6 | 45965 |
| 1720194900 | 15.82 | 0 | 0.00 | 15.62 | 15.86 | 15.52 | 28484 |
| 1720108500 | 15.82 | -0.08 | -0.50 | 15.9 | 15.94 | 15.76 | 23435 |
| 1720022100 | 15.9 | 0.2 | 1.27 | 15.78 | 15.96 | 15.78 | 84935 |
| 1719935700 | 15.7 | 0.06 | 0.38 | 15.56 | 15.82 | 15.44 | 139186 |
| 1719849300 | 15.64 | 0.42 | 2.76 | 15.3 | 15.72 | 15.08 | 114560 |
| 1719590100 | 15.22 | -0.12 | -0.78 | 15.26 | 15.3 | 15.16 | 131068 |
| 1719503700 | 15.34 | 0.02 | 0.13 | 15.3 | 15.54 | 15.24 | 116854 |
| 1719417300 | 15.32 | -0.22 | -1.42 | 15.52 | 15.54 | 15.2 | 173441 |
| 1719330900 | 15.54 | -0.26 | -1.65 | 15.68 | 15.84 | 15.52 | 107477 |
| 1719244500 | 15.8 | -0.3 | -1.86 | 16.2 | 16.2 | 15.62 | 161137 |
| 1718985300 | 16.1 | -0.58 | -3.48 | 15.64 | 16.2 | 15.38 | 464011 |
| 1718898900 | 16.68 | 0.22 | 1.34 | 16.52 | 16.68 | 16.26 | 28199 |
| 1718812500 | 16.46 | 0.12 | 0.73 | 16.48 | 16.739999 | 16.1 | 60499 |
| 1718726100 | 16.34 | 0.4 | 2.51 | 15.8 | 16.42 | 15.8 | 45922 |
| 1718639700 | 15.94 | 0.22 | 1.40 | 15.74 | 16.079999 | 15.62 | 51219 |
| 1718380500 | 15.72 | 0.12 | 0.77 | 15.4 | 15.9 | 15.4 | 67656 |
| 1718294100 | 15.6 | -0.66 | -4.06 | 15.98 | 16.059999 | 15.44 | 35343 |
| 1718207700 | 16.26 | 0.68 | 4.36 | 15.64 | 16.28 | 15.64 | 72278 |
| 1718121300 | 15.58 | -0.54 | -3.35 | 16.26 | 16.26 | 15.46 | 65476 |
| 1718034900 | 16.12 | 0.16 | 1.00 | 15.94 | 16.14 | 15.88 | 143170 |
| 1717775700 | 15.96 | 0.66 | 4.31 | 15.44 | 16 | 15.34 | 44046 |
| 1717689300 | 15.3 | -0.02 | -0.13 | 15.2 | 15.34 | 15.2 | 27185 |
| 1717602900 | 15.32 | 0.2 | 1.32 | 15.24 | 15.44 | 15.16 | 36003 |
| 1717516500 | 15.12 | -0.62 | -3.94 | 15.52 | 15.62 | 15.04 | 82453 |
| 1717430100 | 15.74 | -0.2 | -1.25 | 16 | 16 | 15.4 | 67181 |
| 1717170900 | 15.94 | 0.02 | 0.13 | 15.8 | 16.16 | 15.8 | 431310 |
| 1717084500 | 15.92 | 0.4 | 2.58 | 15.48 | 16 | 15.46 | 34075 |
| 1716998100 | 15.52 | 0.06 | 0.39 | 15.3 | 15.74 | 15.3 | 33437 |
| 1716911700 | 15.46 | -0.34 | -2.15 | 15.96 | 16.1 | 15.36 | 79341 |
| 1716825300 | 15.8 | 0.14 | 0.89 | 15.62 | 15.9 | 15.5 | 53990 |
| 1716566100 | 15.66 | 0.1 | 0.64 | 15.44 | 15.76 | 15.26 | 62394 |
| 1716479700 | 15.56 | 0.36 | 2.37 | 15.14 | 15.72 | 15.1 | 63527 |
| 1716393300 | 15.2 | -0.06 | -0.39 | 15.22 | 15.28 | 15.08 | 33128 |
| 1716306900 | 15.26 | 0.1 | 0.66 | 15.02 | 15.32 | 15.02 | 37693 |
| 1716220500 | 15.16 | -0.02 | -0.13 | 15 | 15.5 | 15 | 67536 |
| 1715961300 | 15.18 | 0.3 | 2.02 | 15.22 | 15.4 | 14.86 | 171666 |
| 1715874900 | 14.88 | 0.74 | 5.23 | 14.28 | 14.98 | 14.1 | 104803 |
| 1715788500 | 14.14 | 0.24 | 1.73 | 13.94 | 14.6 | 13.94 | 101641 |
| 1715702100 | 13.9 | 0.06 | 0.43 | 13.78 | 14.04 | 13.78 | 40704 |
| 1715615700 | 13.84 | 0.08 | 0.58 | 13.8 | 13.92 | 13.72 | 21080 |
| 1715356500 | 13.76 | 0.02 | 0.15 | 13.96 | 14.1 | 13.74 | 40769 |
| 1715270100 | 13.74 | 0 | 0.00 | 13.76 | 13.84 | 13.58 | 53232 |
| 1715183700 | 13.74 | 0.56 | 4.25 | 13.12 | 14.58 | 13.1 | 124717 |
| 1715097300 | 13.18 | -0.14 | -1.05 | 13.34 | 13.34 | 13.1 | 25286 |
| 1715010900 | 13.32 | -0.2 | -1.48 | 13.56 | 13.58 | 13.26 | 24343 |
| 1714751700 | 13.52 | 0.14 | 1.05 | 13.42 | 13.52 | 13.36 | 24374 |
| 1714665300 | 13.38 | 0.28 | 2.14 | 13.24 | 13.4 | 13 | 69447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
