Intred SpA (ITD)
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 | 0 | 11.2 | 11.45 | 10.6 | 2631 | 11.22072058 | DE |
| 4 | 1.32 | 13.3603238866 | 9.88 | 11.5 | 9.72 | 2955 | 10.87121324 | DE |
| 12 | 1.28 | 12.9032258065 | 9.92 | 11.5 | 9.48 | 2072 | 10.42663213 | DE |
| 26 | 1.05 | 10.3448275862 | 10.15 | 11.5 | 9.02 | 5324 | 9.98223564 | DE |
| 52 | 0.3 | 2.75229357798 | 10.9 | 11.95 | 9.02 | 4726 | 10.12301896 | DE |
| 156 | -7.75 | -40.8970976253 | 18.95 | 20.2 | 9.02 | 4758 | 13.34881804 | DE |
| 260 | 6.18 | 123.107569721 | 5.02 | 20.2 | 4.75 | 7269 | 11.33028688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728057300 | 11.35 | 0.4 | 3.65 | 11.25 | 11.45 | 11.1 | 5570 |
| 1727970900 | 10.95 | -0.15 | -1.35 | 11 | 11.2 | 10.7 | 3025 |
| 1727884500 | 11.1 | -0.3 | -2.63 | 11.35 | 11.35 | 11.1 | 1438 |
| 1727798100 | 11.4 | 0.2 | 1.79 | 11 | 11.4 | 10.6 | 5547 |
| 1727711700 | 11.2 | -0.05 | -0.44 | 11.2 | 11.2 | 10.9 | 1881 |
| 1727452500 | 11.25 | 0.2 | 1.81 | 11.2 | 11.3 | 11.1 | 1265 |
| 1727366100 | 11.05 | 0 | 0.00 | 11.25 | 11.5 | 11.05 | 11685 |
| 1727279700 | 11.05 | 0.5 | 4.74 | 10.75 | 11.5 | 10.65 | 12413 |
| 1727193300 | 10.55 | -0.05 | -0.47 | 10.6 | 10.8 | 10.45 | 4872 |
| 1727106900 | 10.6 | 0 | 0.00 | 10.45 | 10.6 | 10.45 | 1210 |
| 1726847700 | 10.6 | 0.05 | 0.47 | 10.55 | 10.6 | 10.4 | 1826 |
| 1726761300 | 10.55 | -0.05 | -0.47 | 10.6 | 10.6 | 10.35 | 1240 |
| 1726674900 | 10.6 | 0.4 | 3.92 | 10.5 | 10.6 | 10.15 | 2980 |
| 1726588500 | 10.2 | 0.1 | 0.99 | 10.15 | 10.2 | 10.15 | 1981 |
| 1726502100 | 10.1 | -0.05 | -0.49 | 10.1 | 10.1 | 9.84 | 1268 |
| 1726242900 | 10.15 | 0.21 | 2.11 | 10.1 | 10.15 | 10.1 | 1018 |
| 1726156500 | 9.94 | -0.06 | -0.60 | 9.9 | 10.1 | 9.9 | 845 |
| 1726070100 | 10 | 0.06 | 0.60 | 9.78 | 10 | 9.78 | 949 |
| 1725983700 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1725897300 | 9.94 | 0.06 | 0.61 | 9.9 | 9.94 | 9.72 | 561 |
| 1725638100 | 9.88 | 0.06 | 0.61 | 9.88 | 9.88 | 9.74 | 135 |
| 1725551700 | 9.82 | -0.12 | -1.21 | 9.78 | 9.82 | 9.6199999 | 1757 |
| 1725465300 | 9.94 | 0.08 | 0.81 | 9.84 | 9.94 | 9.8 | 210 |
| 1725378900 | 9.86 | -0.04 | -0.40 | 9.9 | 10 | 9.86 | 2043 |
| 1725292500 | 9.9 | -0.1 | -1.00 | 9.84 | 9.9 | 9.84 | 1195 |
| 1725033300 | 10 | 0.1 | 1.01 | 9.9 | 10 | 9.76 | 1316 |
| 1724946900 | 9.9 | 0.12 | 1.23 | 9.82 | 9.94 | 9.82 | 1008 |
| 1724860500 | 9.78 | -0.14 | -1.41 | 9.86 | 9.86 | 9.48 | 2632 |
| 1724774100 | 9.92 | 0 | 0.00 | 9.82 | 9.96 | 9.82 | 323 |
| 1724687700 | 9.92 | -0.08 | -0.80 | 9.88 | 10.1 | 9.82 | 7750 |
| 1724428500 | 10 | -0.05 | -0.50 | 9.94 | 10 | 9.82 | 188 |
| 1724342100 | 10.05 | -0.1 | -0.99 | 10.15 | 10.15 | 10 | 264 |
| 1724255700 | 10.15 | 0.15 | 1.50 | 10 | 10.15 | 10 | 1510 |
| 1724169300 | 10 | 0 | 0.00 | 10 | 10 | 9.86 | 43 |
| 1724082900 | 10 | 0.12 | 1.21 | 9.98 | 10 | 9.8 | 2000 |
| 1723823700 | 9.88 | -0.04 | -0.40 | 9.84 | 9.96 | 9.84 | 566 |
| 1723650900 | 9.92 | 0 | 0.00 | 9.9 | 9.96 | 9.9 | 400 |
| 1723564500 | 9.92 | 0 | 0.00 | 9.98 | 10 | 9.78 | 2868 |
| 1723478100 | 9.92 | -0.04 | -0.40 | 10 | 10 | 9.84 | 232 |
| 1723218900 | 9.96 | -0.02 | -0.20 | 9.86 | 9.98 | 9.84 | 866 |
| 1723132500 | 9.98 | -0.02 | -0.20 | 10 | 10.1 | 9.8 | 1830 |
| 1723046100 | 10 | 0.08 | 0.81 | 10 | 10 | 9.92 | 35 |
| 1722959700 | 9.92 | 0.12 | 1.22 | 9.98 | 9.98 | 9.92 | 227 |
| 1722873300 | 9.8 | -0.2 | -2.00 | 9.94 | 10 | 9.68 | 2935 |
| 1722614100 | 10 | -0.05 | -0.50 | 10 | 10.1 | 9.9 | 2121 |
| 1722527700 | 10.05 | 0.05 | 0.50 | 10.15 | 10.15 | 9.96 | 398 |
| 1722441300 | 10 | -0.05 | -0.50 | 10.1 | 10.1 | 10 | 22 |
| 1722354900 | 10.05 | -0.1 | -0.99 | 10.1 | 10.1 | 9.94 | 870 |
| 1722268500 | 10.15 | 0.05 | 0.50 | 10.2 | 10.2 | 9.92 | 3096 |
| 1722009300 | 10.1 | -0.05 | -0.49 | 10.1 | 10.15 | 10 | 3269 |
| 1721922900 | 10.15 | 0.05 | 0.50 | 10 | 10.15 | 10 | 5267 |
| 1721836500 | 10.1 | -0.15 | -1.46 | 9.96 | 10.2 | 9.92 | 1420 |
| 1721750100 | 10.25 | 0.15 | 1.49 | 9.96 | 10.25 | 9.96 | 636 |
| 1721663700 | 10.1 | 0.05 | 0.50 | 10 | 10.1 | 9.98 | 1257 |
| 1721404500 | 10.05 | -0.35 | -3.37 | 10.45 | 10.45 | 10.05 | 1076 |
| 1721318100 | 10.4 | 0.15 | 1.46 | 10.25 | 10.4 | 10.2 | 3063 |
| 1721231700 | 10.25 | 0.05 | 0.49 | 10 | 10.25 | 9.96 | 4606 |
| 1721145300 | 10.2 | 0.05 | 0.49 | 10.15 | 10.2 | 9.92 | 2144 |
| 1721058900 | 10.15 | 0.05 | 0.50 | 9.98 | 10.15 | 9.96 | 296 |
| 1720799700 | 10.1 | 0.05 | 0.50 | 9.92 | 10.1 | 9.92 | 2293 |
| 1720713300 | 10.05 | 0 | 0.00 | 9.96 | 10.1 | 9.96 | 236 |
| 1720626900 | 10.05 | 0 | 0.00 | 10 | 10.05 | 9.92 | 11237 |
| 1720540500 | 10.05 | 0 | 0.00 | 10.1 | 10.1 | 10 | 687 |
| 1720454100 | 10.05 | -0.05 | -0.50 | 10 | 10.1 | 10 | 989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
