Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Intermonte Partners Sim Spa (INT)
Intermonte Partners Sim Spa (INT) Historical

INT Intermonte Partners Sim Spa

2.41

-0.02 (-0.82%)

Jun 21 2024 - Closed

Delayed by 15 minutes

INT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	2.43	-0.04	-1.62%	2.44	2.44	2.43	1,050
Jun 19 2024	2.47	0.01	0.41%	2.47	2.47	2.47	900
Jun 18 2024	2.46	0.00	0.00%	2.46	2.46	2.46	2,200
Jun 17 2024	2.46	0.00	0.00%	2.52	2.52	2.40	23,343
Jun 14 2024	2.46	0.03	1.23%	2.43	2.53	2.40	31,854
Jun 13 2024	2.43	-0.02	-0.82%	2.45	2.45	2.43	3,328
Jun 12 2024	2.45	0.00	0.00%	2.49	2.49	2.45	1,859
Jun 11 2024	2.45	-0.01	-0.41%	2.45	2.49	2.45	4,812
Jun 10 2024	2.46	-0.03	-1.20%	2.46	2.49	2.46	12,255
Jun 07 2024	2.49	0.03	1.22%	2.46	2.49	2.46	8,077
Jun 06 2024	2.46	0.00	0.00%	2.46	2.46	2.43	10,000
Jun 05 2024	2.46	-0.01	-0.40%	2.46	2.50	2.46	5,044
Jun 04 2024	2.47	0.00	0.00%	2.47	2.47	2.47	401
Jun 03 2024	2.47	0.00	0.00%	2.48	2.48	2.46	6,904
May 31 2024	2.47	0.00	0.00%	2.46	2.50	2.45	11,999
May 30 2024	2.47	0.01	0.41%	2.46	2.47	2.44	8,348
May 29 2024	2.46	-0.04	-1.60%	2.49	2.49	2.46	9,856
May 28 2024	2.50	0.00	0.00%	2.50	2.50	2.49	2,996
May 27 2024	2.50	0.02	0.81%	2.49	2.51	2.46	9,308
May 24 2024	2.48	0.03	1.22%	2.47	2.48	2.47	6,026
May 23 2024	2.45	-0.02	-0.81%	2.47	2.50	2.45	12,976
May 22 2024	2.47	0.01	0.41%	2.45	2.52	2.43	14,432
May 21 2024	2.46	0.00	0.00%	2.45	2.46	2.45	660
May 20 2024	2.46	0.00	0.00%	2.46	2.46	2.40	14,712
May 17 2024	2.46	0.01	0.41%	2.46	2.52	2.42	50,747
May 16 2024	2.45	-0.05	-2.00%	2.51	2.54	2.37	118,294
May 15 2024	2.50	-0.03	-1.19%	2.51	2.55	2.50	36,734
May 14 2024	2.53	-0.01	-0.39%	2.52	2.55	2.51	8,466
May 13 2024	2.54	-0.27	-9.61%	2.57	2.57	2.40	244,403
May 10 2024	2.81	0.04	1.44%	2.77	2.84	2.75	283,376
May 09 2024	2.77	-0.03	-1.07%	2.76	2.80	2.74	93,208
May 08 2024	2.80	0.01	0.36%	2.78	2.89	2.71	135,341
May 07 2024	2.79	0.05	1.82%	2.78	2.80	2.77	93,376
May 06 2024	2.74	0.00	0.00%	2.77	2.78	2.74	108,343
May 03 2024	2.74	0.00	0.00%	2.75	2.77	2.73	36,538
May 02 2024	2.74	-0.01	-0.36%	2.75	2.79	2.73	33,893
Apr 30 2024	2.75	0.01	0.36%	2.76	2.77	2.71	33,612
Apr 29 2024	2.74	-0.01	-0.36%	2.73	2.78	2.73	80,062
Apr 26 2024	2.75	0.05	1.85%	2.66	2.75	2.66	36,774
Apr 25 2024	2.70	0.02	0.75%	2.70	2.70	2.67	20,460
Apr 24 2024	2.68	0.04	1.52%	2.67	2.77	2.66	40,694
Apr 23 2024	2.64	-0.02	-0.75%	2.66	2.67	2.64	10,766
Apr 22 2024	2.66	0.03	1.14%	2.65	2.69	2.63	45,287
Apr 19 2024	2.63	0.00	0.00%	2.64	2.64	2.59	8,641
Apr 18 2024	2.63	0.02	0.77%	2.62	2.63	2.62	12,600
Apr 17 2024	2.61	0.02	0.77%	2.61	2.64	2.61	14,513
Apr 16 2024	2.59	-0.01	-0.38%	2.59	2.63	2.59	24,185
Apr 15 2024	2.60	0.06	2.36%	2.60	2.61	2.57	11,400
Apr 12 2024	2.54	-0.01	-0.39%	2.59	2.59	2.53	11,926
Apr 11 2024	2.55	0.03	1.19%	2.56	2.60	2.52	8,781
Apr 10 2024	2.52	-0.01	-0.40%	2.54	2.54	2.52	12,145
Apr 09 2024	2.53	0.01	0.40%	2.52	2.55	2.51	15,918
Apr 08 2024	2.52	0.00	0.00%	2.51	2.53	2.50	30,246
Apr 05 2024	2.52	-0.03	-1.18%	2.55	2.55	2.50	46,261
Apr 04 2024	2.55	0.03	1.19%	2.54	2.56	2.50	35,601
Apr 03 2024	2.52	-0.03	-1.18%	2.56	2.57	2.50	80,785
Apr 02 2024	2.55	-0.07	-2.67%	2.62	2.62	2.51	46,904
Mar 28 2024	2.62	0.00	0.00%	2.58	2.62	2.54	26,148
Mar 27 2024	2.62	0.03	1.16%	2.58	2.63	2.50	29,742
Mar 26 2024	2.59	-0.01	-0.38%	2.57	2.65	2.57	18,640
Mar 25 2024	2.60	0.02	0.78%	2.58	2.60	2.58	78,146
Mar 22 2024	2.58	0.00	0.00%	2.56	2.58	2.56	12,607

Intermonte Partners Sim

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions