Intermonte Partners SIM S.p.A. (BIT:INT)
Italy
· Delayed Price · Currency is EUR 3.040
0.00 (0.00%)
At close: Feb 4, 2025
Intermonte Partners SIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | - |
| Feb 3, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | - |
| Jan 31, 2025 | 3.03 | 3.04 | 3.03 | 3.04 | - | 0.33% | 4,331 |
| Jan 30, 2025 | 3.03 | 3.04 | 3.03 | 3.03 | - | -0.33% | 4,223 |
| Jan 29, 2025 | 3.03 | 3.04 | 3.03 | 3.04 | - | 0.33% | 2,100 |
| Jan 28, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | - | - | 8,486 |
| Jan 27, 2025 | 3.03 | 3.04 | 3.03 | 3.03 | - | - | 27,301 |
| Jan 24, 2025 | 3.04 | 3.04 | 3.02 | 3.03 | - | - | 14,189 |
| Jan 23, 2025 | 3.03 | 3.03 | 3.02 | 3.03 | - | - | 18,200 |
| Jan 22, 2025 | 3.04 | 3.04 | 3.03 | 3.03 | - | - | 15,780 |
| Jan 21, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | - | - | 60,000 |
| Jan 20, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | - | - | 9,240 |
| Jan 17, 2025 | 3.03 | 3.04 | 3.03 | 3.03 | - | - | 120,992 |
| Jan 16, 2025 | 3.03 | 3.04 | 3.03 | 3.03 | - | - | 6,851 |
| Jan 15, 2025 | 3.03 | 3.04 | 3.03 | 3.03 | - | - | 9,306 |
| Jan 14, 2025 | 3.04 | 3.04 | 3.03 | 3.03 | - | - | 22,149 |
| Jan 13, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | - | - | 58,158 |
| Jan 10, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | - | - | 22,778 |
| Jan 9, 2025 | 3.03 | 3.04 | 3.03 | 3.03 | - | - | 14,720 |
| Jan 8, 2025 | 3.03 | 3.04 | 3.03 | 3.03 | - | -0.33% | 20,848 |
| Jan 7, 2025 | 3.03 | 3.04 | 3.03 | 3.04 | - | - | 79,907 |
| Jan 6, 2025 | 3.03 | 3.04 | 3.03 | 3.04 | - | 0.33% | 15,668 |
| Jan 3, 2025 | 3.04 | 3.04 | 3.03 | 3.03 | - | - | 18,891 |
| Jan 2, 2025 | 3.02 | 3.03 | 3.02 | 3.03 | - | 0.33% | 69,154 |
| Dec 30, 2024 | 3.02 | 3.03 | 3.02 | 3.02 | - | - | 40,001 |
| Dec 27, 2024 | 3.03 | 3.03 | 3.02 | 3.02 | - | - | 18,991 |
| Dec 23, 2024 | 3.02 | 3.03 | 3.02 | 3.02 | - | - | 71,792 |
| Dec 20, 2024 | 3.02 | 3.02 | 3.01 | 3.02 | - | - | 143,129 |
| Dec 19, 2024 | 3.01 | 3.02 | 3.01 | 3.02 | - | - | 82,965 |
| Dec 18, 2024 | 3.00 | 3.02 | 3.00 | 3.02 | - | 0.33% | 22,807 |
| Dec 17, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | - | - | 12,565 |
| Dec 16, 2024 | 3.01 | 3.01 | 3.00 | 3.01 | - | -0.33% | 264,812 |
| Dec 13, 2024 | 3.02 | 3.02 | 3.01 | 3.02 | - | - | 2,268 |
| Dec 12, 2024 | 3.01 | 3.02 | 3.01 | 3.02 | - | - | 2,741 |
| Dec 11, 2024 | 3.01 | 3.02 | 3.01 | 3.02 | - | 0.33% | 13,000 |
| Dec 10, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | - | - | 1,000 |
| Dec 9, 2024 | 3.01 | 3.02 | 3.01 | 3.01 | - | -0.33% | 4,845 |
| Dec 6, 2024 | 3.01 | 3.02 | 3.01 | 3.02 | - | - | 78,173 |
| Dec 5, 2024 | 3.01 | 3.02 | 3.01 | 3.02 | - | - | 1,030 |
| Dec 4, 2024 | 3.01 | 3.02 | 3.01 | 3.02 | - | 0.33% | 5,892 |
| Dec 3, 2024 | 3.01 | 3.02 | 3.01 | 3.01 | - | -0.33% | 13,033 |
| Dec 2, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | - | 0.33% | 850 |
| Nov 29, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | - | - | 5,000 |
| Nov 28, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | - | - | 2,000 |
| Nov 27, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | - | - | 850 |
| Nov 26, 2024 | 3.02 | 3.02 | 3.01 | 3.01 | - | - | 6,100 |
| Nov 25, 2024 | 3.00 | 3.02 | 3.00 | 3.01 | - | 0.33% | 42,115 |
| Nov 22, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 30,082 |
| Nov 21, 2024 | 3.00 | 3.01 | 3.00 | 3.00 | - | - | 119,463 |
| Nov 20, 2024 | 3.01 | 3.01 | 3.00 | 3.00 | - | - | 4,696 |