Intercos Spa (ICOS)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 6.1135371179 | 13.74 | 15.06 | 13.62 | 193136 | 14.41112245 | DE |
| 4 | 0.88 | 6.42335766423 | 13.7 | 15.06 | 13.62 | 99031 | 14.23816332 | DE |
| 12 | -0.76 | -4.95436766623 | 15.34 | 15.4 | 13.26 | 83769 | 14.19147438 | DE |
| 26 | -1.98 | -11.9565217391 | 16.56 | 16.92 | 13.26 | 89903 | 14.87771866 | DE |
| 52 | 0.58 | 4.14285714286 | 14 | 16.92 | 12.76 | 86511 | 14.80974207 | DE |
| 156 | 1.34 | 10.1208459215 | 13.24 | 16.92 | 9.755 | 62017 | 14.14708094 | DE |
| 260 | 0.116 | 0.801991150442 | 14.464 | 17.1 | 9.755 | 62376 | 14.22308835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731689700 | 14.2 | -0.14 | -0.98 | 14.3 | 14.34 | 14.12 | 91611 |
| 1731603300 | 14.34 | -0.16 | -1.10 | 14.36 | 14.58 | 14.26 | 53738 |
| 1731516900 | 14.5 | 0.04 | 0.28 | 14.5 | 14.64 | 14.42 | 43039 |
| 1731430500 | 14.46 | -0.14 | -0.96 | 14.36 | 14.6 | 14.26 | 48388 |
| 1731344100 | 14.6 | -0.08 | -0.54 | 14.56 | 14.78 | 14.52 | 48972 |
| 1731084900 | 14.68 | -0.32 | -2.13 | 15.26 | 15.26 | 14.6 | 97709 |
| 1730998500 | 15 | 1.18 | 8.54 | 13.82 | 15.06 | 13.44 | 216489 |
| 1730912100 | 13.82 | -0.52 | -3.63 | 14.18 | 14.54 | 13.74 | 67676 |
| 1730825700 | 14.34 | -0.18 | -1.24 | 14.36 | 14.48 | 14.26 | 51431 |
| 1730739300 | 14.52 | -0.2 | -1.36 | 14.9 | 14.9 | 14.48 | 49353 |
| 1730480100 | 14.72 | 0.02 | 0.14 | 14.56 | 14.8 | 14.56 | 62425 |
| 1730393700 | 14.7 | -0.42 | -2.78 | 15.08 | 15.12 | 14.6 | 90173 |
| 1730307300 | 15.12 | 0 | 0.00 | 15.34 | 15.34 | 14.92 | 126059 |
| 1730220900 | 15.12 | -0.1 | -0.66 | 15.34 | 15.4 | 15.12 | 41859 |
| 1730134500 | 15.22 | -0.08 | -0.52 | 15.16 | 15.46 | 15.16 | 40300 |
| 1729871700 | 15.3 | -0.08 | -0.52 | 15.56 | 15.56 | 15.26 | 40250 |
| 1729785300 | 15.38 | 0.02 | 0.13 | 15.2 | 15.7 | 15.2 | 44022 |
| 1729698900 | 15.36 | 0.18 | 1.19 | 15.36 | 15.5 | 15.22 | 50268 |
| 1729612500 | 15.18 | -0.12 | -0.78 | 15.4 | 15.4 | 15.06 | 74019 |
| 1729526100 | 15.3 | -0.5 | -3.16 | 15.9 | 15.9 | 15.3 | 62314 |
| 1729266900 | 15.8 | 0.1 | 0.64 | 15.8 | 16.42 | 15.8 | 131748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
