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 | 0.64 | 4.79041916168 | 13.36 | 14.34 | 13.32 | 72273 | 13.9890918 | DE |
| 4 | -0.9 | -6.04026845638 | 14.9 | 14.96 | 13.1 | 70231 | 13.95100764 | DE |
| 12 | 0.2 | 1.44927536232 | 13.8 | 15.06 | 13.1 | 81907 | 14.04139818 | DE |
| 26 | -1.96 | -12.2807017544 | 15.96 | 16.58 | 13.1 | 91642 | 14.64126947 | DE |
| 52 | -1.1 | -7.28476821192 | 15.1 | 16.92 | 12.76 | 86071 | 14.77918453 | DE |
| 156 | 1.12 | 8.69565217391 | 12.88 | 16.92 | 9.755 | 62665 | 14.16372822 | DE |
| 260 | 0 | 0 | 14 | 17.1 | 9.755 | 66908 | 14.23429862 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739811300 | 14.08 | 0.06 | 0.43 | 14.1 | 14.14 | 13.94 | 38352 |
| 1739552100 | 14.02 | -0.1 | -0.71 | 13.82 | 14.32 | 13.82 | 72059 |
| 1739465700 | 14.12 | -0.08 | -0.56 | 14.24 | 14.32 | 13.92 | 60019 |
| 1739379300 | 14.2 | 0.7 | 5.19 | 13.64 | 14.34 | 13.54 | 149798 |
| 1739292900 | 13.5 | 0.08 | 0.60 | 13.38 | 13.6 | 13.34 | 44484 |
| 1739206500 | 13.42 | 0 | 0.00 | 13.36 | 13.54 | 13.32 | 35005 |
| 1738947300 | 13.42 | -0.12 | -0.89 | 13.6 | 13.6 | 13.36 | 46870 |
| 1738860900 | 13.54 | 0.1 | 0.74 | 13.3 | 13.6 | 13.3 | 40244 |
| 1738774500 | 13.44 | -0.02 | -0.15 | 13.28 | 13.5 | 13.1 | 124152 |
| 1738688100 | 13.46 | -0.5 | -3.58 | 14.1 | 14.1 | 13.38 | 139568 |
| 1738601700 | 13.96 | -0.26 | -1.83 | 14.1 | 14.1 | 13.74 | 51146 |
| 1738342500 | 14.22 | 0.18 | 1.28 | 13.82 | 14.22 | 13.82 | 77242 |
| 1738256100 | 14.04 | 0.02 | 0.14 | 13.82 | 14.14 | 13.82 | 68368 |
| 1738169700 | 14.02 | -0.26 | -1.82 | 14 | 14.22 | 13.88 | 64497 |
| 1738083300 | 14.28 | 0.36 | 2.59 | 13.84 | 14.32 | 13.84 | 27624 |
| 1737996900 | 13.92 | -0.22 | -1.56 | 14.06 | 14.2 | 13.92 | 77436 |
| 1737737700 | 14.14 | -0.1 | -0.70 | 14 | 14.38 | 14 | 37658 |
| 1737651300 | 14.24 | -0.2 | -1.39 | 14.36 | 14.48 | 14.16 | 79009 |
| 1737564900 | 14.44 | -0.18 | -1.23 | 14.66 | 14.76 | 14.44 | 61076 |
| 1737478500 | 14.62 | 0.02 | 0.14 | 14.38 | 14.7 | 14.38 | 44044 |
| 1737392100 | 14.6 | -0.46 | -3.05 | 14.9 | 14.96 | 14.5 | 95170 |
| 1737132900 | 15.06 | 0.78 | 5.46 | 14.42 | 15.06 | 14.36 | 260837 |
| 1737046500 | 14.28 | 0.3 | 2.15 | 14.08 | 14.5 | 14.08 | 292244 |
| 1736960100 | 13.98 | 0.06 | 0.43 | 13.94 | 14.1 | 13.8 | 116500 |
| 1736873700 | 13.92 | 0.14 | 1.02 | 13.74 | 14.08 | 13.62 | 200930 |
| 1736787300 | 13.78 | -0.3 | -2.13 | 14.16 | 14.16 | 13.7 | 77476 |
| 1736528100 | 14.08 | 0.02 | 0.14 | 14.18 | 14.18 | 13.94 | 66376 |
| 1736441700 | 14.06 | -0.06 | -0.42 | 14.1 | 14.2 | 13.94 | 67120 |
| 1736355300 | 14.12 | 0.3 | 2.17 | 13.98 | 14.32 | 13.74 | 76448 |
| 1736268900 | 13.82 | -0.04 | -0.29 | 13.98 | 13.98 | 13.64 | 52048 |
| 1736182500 | 13.86 | 0.02 | 0.14 | 14 | 14 | 13.7 | 34321 |
| 1735923300 | 13.84 | 0 | 0.00 | 13.96 | 13.98 | 13.78 | 52319 |
| 1735836900 | 13.84 | 0.1 | 0.73 | 13.96 | 13.96 | 13.68 | 22037 |
| 1735577700 | 13.74 | 0 | 0.00 | 13.96 | 13.96 | 13.7 | 47080 |
| 1735318500 | 13.74 | -0.2 | -1.43 | 13.7 | 13.98 | 13.7 | 24558 |
| 1734972900 | 13.94 | 0.1 | 0.72 | 14 | 14 | 13.62 | 31127 |
| 1734713700 | 13.84 | 0 | 0.00 | 14 | 14 | 13.56 | 130807 |
| 1734627300 | 13.84 | -0.34 | -2.40 | 14.28 | 14.28 | 13.76 | 170848 |
| 1734540900 | 14.18 | 0.08 | 0.57 | 14 | 14.34 | 14 | 86922 |
| 1734454500 | 14.1 | 0.02 | 0.14 | 13.9 | 14.16 | 13.84 | 84724 |
| 1734368100 | 14.08 | -0.42 | -2.90 | 14.66 | 14.66 | 14.02 | 122486 |
| 1734108900 | 14.5 | -0.04 | -0.28 | 14.72 | 14.8 | 14.46 | 79528 |
| 1734022500 | 14.54 | 0.06 | 0.41 | 14.42 | 14.68 | 14.3 | 142405 |
| 1733936100 | 14.48 | 0.14 | 0.98 | 14.36 | 14.58 | 14.28 | 89006 |
| 1733849700 | 14.34 | 0.56 | 4.06 | 13.66 | 14.46 | 13.6 | 161892 |
| 1733763300 | 13.78 | 0.2 | 1.47 | 13.62 | 13.9 | 13.58 | 75458 |
| 1733504100 | 13.58 | 0.02 | 0.15 | 13.5 | 13.78 | 13.5 | 69690 |
| 1733417700 | 13.56 | 0.08 | 0.59 | 13.56 | 13.62 | 13.3 | 51329 |
| 1733331300 | 13.48 | 0.12 | 0.90 | 13.56 | 13.58 | 13.26 | 44891 |
| 1733244900 | 13.36 | -0.36 | -2.62 | 13.82 | 13.82 | 13.36 | 48982 |
| 1733158500 | 13.72 | 0.02 | 0.15 | 13.66 | 13.8 | 13.56 | 29208 |
| 1732899300 | 13.7 | 0.08 | 0.59 | 13.5 | 13.8 | 13.5 | 72519 |
| 1732812900 | 13.62 | 0.06 | 0.44 | 13.64 | 13.66 | 13.46 | 36702 |
| 1732726500 | 13.56 | -0.1 | -0.73 | 13.56 | 13.64 | 13.44 | 31292 |
| 1732640100 | 13.66 | 0.22 | 1.64 | 13.42 | 13.76 | 13.4 | 54214 |
| 1732553700 | 13.44 | -0.26 | -1.90 | 13.8 | 13.8 | 13.4 | 84263 |
| 1732294500 | 13.7 | 0.24 | 1.78 | 13.64 | 13.7 | 13.42 | 44486 |
| 1732208100 | 13.46 | -0.02 | -0.15 | 13.5 | 13.54 | 13.3 | 87485 |
| 1732121700 | 13.48 | -0.1 | -0.74 | 13.8 | 13.8 | 13.4 | 46705 |
| 1732035300 | 13.58 | -0.12 | -0.88 | 13.58 | 13.64 | 13.26 | 96221 |
| 1731948900 | 13.7 | -0.5 | -3.52 | 14 | 14.1 | 13.64 | 59694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
