Skip to main content
Intermonte Partners SIM S.p.A. (BIT:INT)
Italy flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20253.043.043.043.04---
Feb 3, 20253.043.043.043.04---
Jan 31, 20253.033.043.033.04-0.33%4,331
Jan 30, 20253.033.043.033.03--0.33%4,223
Jan 29, 20253.033.043.033.04-0.33%2,100
Jan 28, 20253.033.033.033.03--8,486
Jan 27, 20253.033.043.033.03--27,301
Jan 24, 20253.043.043.023.03--14,189
Jan 23, 20253.033.033.023.03--18,200
Jan 22, 20253.043.043.033.03--15,780
Jan 21, 20253.033.033.033.03--60,000
Jan 20, 20253.033.033.033.03--9,240
Jan 17, 20253.033.043.033.03--120,992
Jan 16, 20253.033.043.033.03--6,851
Jan 15, 20253.033.043.033.03--9,306
Jan 14, 20253.043.043.033.03--22,149
Jan 13, 20253.033.033.033.03--58,158
Jan 10, 20253.033.033.033.03--22,778
Jan 9, 20253.033.043.033.03--14,720
Jan 8, 20253.033.043.033.03--0.33%20,848
Jan 7, 20253.033.043.033.04--79,907
Jan 6, 20253.033.043.033.04-0.33%15,668
Jan 3, 20253.043.043.033.03--18,891
Jan 2, 20253.023.033.023.03-0.33%69,154
Dec 30, 20243.023.033.023.02--40,001
Dec 27, 20243.033.033.023.02--18,991
Dec 23, 20243.023.033.023.02--71,792
Dec 20, 20243.023.023.013.02--143,129
Dec 19, 20243.013.023.013.02--82,965
Dec 18, 20243.003.023.003.02-0.33%22,807
Dec 17, 20243.013.013.013.01--12,565
Dec 16, 20243.013.013.003.01--0.33%264,812
Dec 13, 20243.023.023.013.02--2,268
Dec 12, 20243.013.023.013.02--2,741
Dec 11, 20243.013.023.013.02-0.33%13,000
Dec 10, 20243.013.013.013.01--1,000
Dec 9, 20243.013.023.013.01--0.33%4,845
Dec 6, 20243.013.023.013.02--78,173
Dec 5, 20243.013.023.013.02--1,030
Dec 4, 20243.013.023.013.02-0.33%5,892
Dec 3, 20243.013.023.013.01--0.33%13,033
Dec 2, 20243.023.023.023.02-0.33%850
Nov 29, 20243.013.013.013.01--5,000
Nov 28, 20243.013.013.013.01--2,000
Nov 27, 20243.013.013.013.01--850
Nov 26, 20243.023.023.013.01--6,100
Nov 25, 20243.003.023.003.01-0.33%42,115
Nov 22, 20243.003.003.003.00--30,082
Nov 21, 20243.003.013.003.00--119,463
Nov 20, 20243.013.013.003.00--4,696
Nov 19, 20243.003.003.003.00--14,014
Nov 18, 20243.003.003.003.00--6,534
Nov 15, 20242.993.002.993.00-0.33%7,124
Nov 14, 20242.993.002.992.99--0.33%4,866
Nov 13, 20242.993.002.993.00-0.33%34,851
Nov 12, 20243.003.012.992.99--0.33%9,984
Nov 11, 20243.003.002.993.00--72,300
Nov 8, 20242.993.002.993.00-0.33%37,495
Nov 7, 20242.993.002.992.99--96,930
Nov 6, 20242.993.002.992.99--34,465
Nov 5, 20243.003.002.992.99--0.33%3,020
Nov 4, 20242.993.002.993.00-0.33%91,205
Nov 1, 20242.993.002.992.99--89,233
Oct 31, 20242.992.992.992.99--5,120
Oct 30, 20242.992.992.992.99--101
Oct 29, 20243.003.002.992.99--55,265
Oct 28, 20243.003.002.992.99--24,442
Oct 25, 20242.993.002.992.99--8,400
Oct 24, 20242.993.002.992.99--65,449
Oct 23, 20242.992.992.992.99--3,974
Oct 22, 20242.993.002.992.99--4,214
Oct 21, 20242.992.992.992.99--104,298
Oct 18, 20242.982.992.982.99-0.34%23,502
Oct 17, 20242.992.992.982.98--73,937
Oct 16, 20242.982.982.982.98--7,659
Oct 15, 20242.982.992.982.98--6,105
Oct 14, 20242.982.982.982.98--31,800
Oct 11, 20242.992.992.982.98--73,800
Oct 10, 20242.992.992.982.98--175,459
Oct 9, 20242.982.982.982.98--32,317
Oct 8, 20242.982.992.982.98--27,471
Oct 7, 20242.982.992.982.98--0.33%32,385
Oct 4, 20242.982.992.982.99--36,569
Oct 3, 20242.992.992.982.99--159,778
Oct 2, 20242.982.992.982.99-0.34%181,703
Oct 1, 20242.982.992.982.98--125,398
Sep 30, 20242.982.992.982.98--36,611
Sep 27, 20242.982.992.982.98--72,941
Sep 26, 20242.982.992.982.98--37,330
Sep 25, 20242.982.992.982.98--82,314
Sep 24, 20242.992.992.982.98--215,617
Sep 23, 20242.982.982.982.98--0.33%52,813
Sep 20, 20242.993.002.982.99--0.33%241,376
Sep 19, 20242.993.002.993.00--86,447
Sep 18, 20243.003.002.993.00--134,950
Sep 17, 20242.983.002.983.00-0.67%360,599
Sep 16, 20242.982.992.972.98-19.68%788,571
Sep 13, 20242.522.532.462.49--18,426
Sep 12, 20242.492.502.462.49-1.22%5,185
Sep 11, 20242.492.492.462.46--4,575