Intercos Spa (ICOS)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.455235204856 | 13.18 | 13.36 | 12.76 | 82905 | 13.04638409 | DE |
| 4 | -0.94 | -6.62905500705 | 14.18 | 14.64 | 12.52 | 118839 | 13.32914698 | DE |
| 12 | -0.72 | -5.15759312321 | 13.96 | 15.06 | 12.52 | 93780 | 13.76504157 | DE |
| 26 | -2.2 | -14.2487046632 | 15.44 | 16.58 | 12.52 | 86949 | 14.25307752 | DE |
| 52 | 0.08 | 0.607902735562 | 13.16 | 16.92 | 12.52 | 85930 | 14.67454818 | DE |
| 156 | 1.26 | 10.5175292154 | 11.98 | 16.92 | 9.755 | 64239 | 14.1938049 | DE |
| 260 | -0.76 | -5.42857142857 | 14 | 17.1 | 9.755 | 68068 | 14.19664384 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 13.26 | 0.16 | 1.22 | 13 | 13.36 | 13 | 66830 |
| 1743008100 | 13.1 | -0.02 | -0.15 | 13.14 | 13.18 | 12.96 | 181393 |
| 1742921700 | 13.12 | 0.26 | 2.02 | 12.78 | 13.12 | 12.78 | 63306 |
| 1742835300 | 12.86 | -0.04 | -0.31 | 13.08 | 13.08 | 12.76 | 37342 |
| 1742576100 | 12.9 | -0.28 | -2.12 | 13.08 | 13.18 | 12.88 | 89742 |
| 1742489700 | 13.18 | 0 | 0.00 | 13.18 | 13.22 | 12.98 | 42741 |
| 1742403300 | 13.18 | -0.14 | -1.05 | 13.26 | 13.28 | 13.06 | 41244 |
| 1742316900 | 13.32 | 0.22 | 1.68 | 13.18 | 13.32 | 13.12 | 200501 |
| 1742230500 | 13.1 | -0.08 | -0.61 | 13.14 | 13.18 | 12.98 | 535118 |
| 1741971300 | 13.18 | 0.08 | 0.61 | 13.28 | 13.42 | 12.82 | 140913 |
| 1741884900 | 13.1 | 0.34 | 2.66 | 12.52 | 13.16 | 12.52 | 114705 |
| 1741798500 | 12.76 | -0.18 | -1.39 | 12.8 | 13 | 12.72 | 101683 |
| 1741712100 | 12.94 | -0.3 | -2.27 | 13.1 | 13.22 | 12.86 | 65992 |
| 1741625700 | 13.24 | -0.12 | -0.90 | 13.28 | 13.38 | 13.02 | 51426 |
| 1741366500 | 13.36 | 0.3 | 2.30 | 13.64 | 13.64 | 12.92 | 60483 |
| 1741280100 | 13.06 | -0.56 | -4.11 | 13.48 | 13.64 | 13.06 | 104868 |
| 1741193700 | 13.62 | -0.54 | -3.81 | 14 | 14.26 | 13.42 | 191254 |
| 1741107300 | 14.16 | -0.28 | -1.94 | 14.2 | 14.42 | 14.06 | 47010 |
| 1741020900 | 14.44 | 0.06 | 0.42 | 14.18 | 14.64 | 14.18 | 57506 |
| 1740761700 | 14.38 | 0.22 | 1.55 | 14 | 14.38 | 14 | 198668 |
| 1740675300 | 14.16 | -0.1 | -0.70 | 14.18 | 14.34 | 14.04 | 50886 |
| 1740588900 | 14.26 | 0.24 | 1.71 | 14.28 | 14.6 | 14.06 | 94089 |
| 1740502500 | 14.02 | -0.12 | -0.85 | 14 | 14.32 | 14 | 37099 |
| 1740416100 | 14.14 | -0.06 | -0.42 | 14.36 | 14.38 | 14.12 | 54130 |
| 1740156900 | 14.2 | 0.38 | 2.75 | 13.94 | 14.28 | 13.9 | 124724 |
| 1740070500 | 13.82 | -0.14 | -1.00 | 14.06 | 14.06 | 13.74 | 51758 |
| 1739984100 | 13.96 | 0.06 | 0.43 | 13.96 | 14.32 | 13.92 | 55498 |
| 1739897700 | 13.9 | -0.18 | -1.28 | 14.12 | 14.14 | 13.9 | 47564 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
