Intred SpA (ITD)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.4 | 10.9 | 10.25 | 13668 | 10.40950716 | DE |
| 4 | -1.15 | -9.95670995671 | 11.55 | 12 | 9.92 | 10055 | 10.60943416 | DE |
| 12 | -2.75 | -20.9125475285 | 13.15 | 13.65 | 9.92 | 12560 | 12.1295138 | DE |
| 26 | 0.42 | 4.20841683367 | 9.98 | 13.65 | 9.48 | 7474 | 11.94979258 | DE |
| 52 | -0.45 | -4.14746543779 | 10.85 | 13.65 | 9.02 | 6863 | 11.07075741 | DE |
| 156 | -9.6 | -48 | 20 | 20 | 9.02 | 5147 | 12.38058043 | DE |
| 260 | 4.4 | 73.3333333333 | 6 | 20.2 | 5.58 | 7383 | 11.807794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736787300 | 10.4 | -0.15 | -1.42 | 10.6 | 10.6 | 10.3 | 1622 |
| 1736528100 | 10.55 | -0.05 | -0.47 | 10.4 | 10.6 | 10.3 | 5642 |
| 1736441700 | 10.6 | -0.25 | -2.30 | 10.6 | 10.65 | 10.5 | 3122 |
| 1736355300 | 10.85 | 0.55 | 5.34 | 10.4 | 10.85 | 10.25 | 9044 |
| 1736268900 | 10.3 | -0.1 | -0.96 | 10.4 | 10.9 | 10.3 | 48908 |
| 1736182500 | 10.4 | 0 | 0.00 | 10.5 | 10.75 | 10.4 | 5027 |
| 1735923300 | 10.4 | 0 | 0.00 | 10.4 | 10.6 | 10.35 | 2460 |
| 1735836900 | 10.4 | 0.1 | 0.97 | 10.25 | 10.7 | 10.05 | 10548 |
| 1735577700 | 10.3 | -0.25 | -2.37 | 10.45 | 10.5 | 9.92 | 10762 |
| 1735318500 | 10.55 | -0.35 | -3.21 | 10.95 | 10.95 | 10.35 | 20318 |
| 1734972900 | 10.9 | -0.5 | -4.39 | 11.5 | 11.55 | 10.65 | 8536 |
| 1734713700 | 11.4 | 0.05 | 0.44 | 11.15 | 11.8 | 11 | 4347 |
| 1734627300 | 11.35 | 0.05 | 0.44 | 11.4 | 11.4 | 11.15 | 1637 |
| 1734540900 | 11.3 | -0.1 | -0.88 | 11.3 | 11.3 | 11.2 | 507 |
| 1734454500 | 11.4 | -0.15 | -1.30 | 11.55 | 12 | 11.2 | 18339 |
| 1734368100 | 11.55 | -0.05 | -0.43 | 11.5 | 11.55 | 11.35 | 4967 |
| 1734108900 | 11.6 | 0 | 0.00 | 11.7 | 11.7 | 11.35 | 3617 |
| 1734022500 | 11.6 | -0.15 | -1.28 | 11.5 | 11.7 | 11.4 | 1506 |
| 1733936100 | 11.75 | -0.25 | -2.08 | 11.9 | 12 | 11.7 | 4232 |
| 1733849700 | 12 | -0.05 | -0.41 | 12.05 | 12.05 | 12 | 465 |
| 1733763300 | 12.05 | 0 | 0.00 | 11.95 | 12.05 | 11.9 | 1820 |
| 1733504100 | 12.05 | 0.15 | 1.26 | 11.75 | 12.05 | 11.75 | 26130 |
| 1733417700 | 11.9 | -0.2 | -1.65 | 12 | 12.15 | 11.75 | 4039 |
| 1733331300 | 12.1 | -0.15 | -1.22 | 12.1 | 12.2 | 12 | 959 |
| 1733244900 | 12.25 | 0.1 | 0.82 | 11.9 | 12.75 | 11.9 | 4284 |
| 1733158500 | 12.15 | 0.8 | 7.05 | 11.1 | 12.15 | 11.05 | 158383 |
| 1732899300 | 11.35 | -0.05 | -0.44 | 11.35 | 11.45 | 11.3 | 4417 |
| 1732812900 | 11.4 | -0.15 | -1.30 | 11.6 | 11.6 | 11.15 | 3821 |
| 1732726500 | 11.55 | -0.35 | -2.94 | 11.95 | 11.95 | 11.55 | 6291 |
| 1732640100 | 11.9 | -0.5 | -4.03 | 12.4 | 12.4 | 11.75 | 10026 |
| 1732553700 | 12.4 | -0.2 | -1.59 | 12.45 | 12.75 | 12.05 | 19758 |
| 1732294500 | 12.6 | -0.2 | -1.56 | 12.5 | 12.7 | 12.35 | 6692 |
| 1732208100 | 12.8 | 0.1 | 0.79 | 12.7 | 12.8 | 12.4 | 5066 |
| 1732121700 | 12.7 | -0.05 | -0.39 | 12.7 | 12.95 | 12.55 | 3076 |
| 1732035300 | 12.75 | -0.25 | -1.92 | 12.8 | 12.9 | 12.55 | 3096 |
| 1731948900 | 13 | 0.15 | 1.17 | 12.9 | 13 | 12.65 | 15556 |
| 1731689700 | 12.85 | -0.15 | -1.15 | 12.8 | 13 | 12.75 | 20557 |
| 1731603300 | 13 | -0.05 | -0.38 | 13 | 13 | 12.8 | 1327 |
| 1731516900 | 13.05 | 0.05 | 0.38 | 12.9 | 13.2 | 12.75 | 13940 |
| 1731430500 | 13 | -0.55 | -4.06 | 13.4 | 13.55 | 12.5 | 25072 |
| 1731344100 | 13.55 | 0.45 | 3.44 | 13 | 13.65 | 13 | 39949 |
| 1731084900 | 13.1 | 0.1 | 0.77 | 13 | 13.2 | 12.9 | 14246 |
| 1730998500 | 13 | 0.05 | 0.39 | 12.95 | 13.25 | 12.4 | 45489 |
| 1730912100 | 12.95 | 0.45 | 3.60 | 12.85 | 13.1 | 12.7 | 21171 |
| 1730825700 | 12.5 | -0.05 | -0.40 | 12.45 | 12.8 | 12.15 | 11028 |
| 1730739300 | 12.55 | 0.45 | 3.72 | 12.5 | 13 | 11.9 | 10235 |
| 1730480100 | 12.1 | -0.3 | -2.42 | 12.2 | 12.5 | 12.1 | 900 |
| 1730393700 | 12.4 | -0.1 | -0.80 | 12.8 | 12.8 | 12.35 | 2089 |
| 1730307300 | 12.5 | -0.25 | -1.96 | 12.5 | 12.75 | 12.4 | 1891 |
| 1730220900 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.45 | 5457 |
| 1730134500 | 12.75 | -0.15 | -1.16 | 12.85 | 13 | 12.75 | 881 |
| 1729871700 | 12.9 | 0.3 | 2.38 | 12.9 | 13.1 | 12.65 | 4596 |
| 1729785300 | 12.6 | -0.5 | -3.82 | 13.35 | 13.55 | 12.6 | 18176 |
| 1729698900 | 13.1 | -0.15 | -1.13 | 13.3 | 13.5 | 13 | 9007 |
| 1729612500 | 13.25 | 0.1 | 0.76 | 13.15 | 13.4 | 13 | 5751 |
| 1729526100 | 13.15 | 0 | 0.00 | 13.35 | 13.35 | 13 | 7943 |
| 1729266900 | 13.15 | 0.35 | 2.73 | 12.8 | 13.25 | 12.8 | 17808 |
| 1729180500 | 12.8 | -0.3 | -2.29 | 13.2 | 13.2 | 12.6 | 10300 |
| 1729094100 | 13.1 | 0.35 | 2.75 | 12.8 | 13.2 | 12.7 | 14387 |
| 1729007700 | 12.75 | 0.75 | 6.25 | 12.45 | 12.85 | 12.15 | 12075 |
| 1728921300 | 12 | 0.05 | 0.42 | 12 | 12.2 | 11.85 | 3437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
