Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INTEKB1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 103.50 | 0.20 | 0.19% | 103.49 | 103.50 | 103.49 | 600,000 |
| Dec 10 2024 | 103.30 | 0.00 | 0.00% | 103.30 | 103.30 | 103.30 | 400,000 |
| Dec 09 2024 | 103.30 | 0.00 | 0.00% | 103.30 | 103.85 | 103.30 | 1,300,000 |
| Dec 06 2024 | 103.30 | 0.10 | 0.10% | 103.20 | 103.30 | 103.20 | 4,700,000 |
| Dec 05 2024 | 103.20 | 0.00 | 0.00% | 103.20 | 103.20 | 103.20 | 3,700,000 |
| Dec 04 2024 | 103.20 | -0.09 | -0.08% | 103.20 | 103.20 | 103.20 | 1,000,000 |
| Dec 03 2024 | 103.285 | 0.05 | 0.04% | 103.285 | 103.285 | 103.285 | 100,000 |
| Dec 02 2024 | 103.24 | 0.21 | 0.20% | 103.24 | 103.24 | 103.24 | 200,000 |
| Nov 29 2024 | 103.031 | -0.27 | -0.26% | 103.299 | 103.299 | 103.00 | 3,100,000 |
| Nov 28 2024 | 103.30 | 0.25 | 0.24% | 103.00 | 103.30 | 103.00 | 2,000,000 |
| Nov 27 2024 | 103.05 | 0.15 | 0.15% | 103.05 | 103.05 | 103.05 | 200,000 |
| Nov 26 2024 | 102.90 | 0.10 | 0.10% | 103.02 | 103.20 | 102.80 | 5,200,000 |
| Nov 25 2024 | 102.80 | 0.10 | 0.10% | 103.00 | 103.00 | 102.70 | 4,800,000 |
| Nov 22 2024 | 102.70 | -0.40 | -0.39% | 103.00 | 103.00 | 102.20 | 7,800,000 |
| Nov 21 2024 | 103.10 | 0.10 | 0.10% | 103.10 | 103.10 | 103.10 | 200,000 |
| Nov 20 2024 | 103.00 | 0.00 | 0.00% | 103.35 | 103.35 | 103.00 | 200,000 |
| Nov 19 2024 | 103.00 | -0.25 | -0.24% | 103.05 | 103.05 | 103.00 | 5,100,000 |
| Nov 18 2024 | 103.25 | 0.10 | 0.10% | 103.20 | 103.25 | 103.20 | 900,000 |
| Nov 15 2024 | 103.15 | 0.15 | 0.15% | 103.15 | 103.15 | 103.15 | 200,000 |
| Nov 14 2024 | 103.00 | 0.10 | 0.09% | 103.00 | 103.00 | 102.80 | 700,000 |
| Nov 13 2024 | 102.9035 | 0.00 | 0.00% | 102.85 | 102.96 | 102.80 | 6,900,000 |
| Nov 12 2024 | 102.90 | 0.05 | 0.05% | 103.00 | 103.00 | 102.85 | 1,100,000 |
| Nov 11 2024 | 102.85 | -0.15 | -0.15% | 102.85 | 102.85 | 102.85 | 500,000 |
| Nov 08 2024 | 103.00 | 0.00 | 0.00% | 103.30 | 103.30 | 103.00 | 200,000 |
| Nov 07 2024 | 103.00 | 0.74 | 0.72% | 102.676 | 103.00 | 102.676 | 400,000 |
| Nov 06 2024 | 102.26 | -1.18 | -1.14% | 102.40 | 102.40 | 102.25 | 1,000,000 |
| Nov 05 2024 | 103.44 | -0.36 | -0.35% | 103.44 | 103.44 | 103.44 | 100,000 |
| Nov 04 2024 | 103.7996 | 0.90 | 0.87% | 103.10 | 103.7996 | 103.10 | 600,000 |
| Nov 01 2024 | 102.90 | -0.05 | -0.05% | 102.90 | 102.90 | 102.90 | 500,000 |
| Oct 31 2024 | 102.95 | -0.15 | -0.15% | 103.00 | 103.00 | 102.90 | 1,100,000 |
| Oct 30 2024 | 103.10 | 0.36 | 0.35% | 103.00 | 103.10 | 103.00 | 3,500,000 |
| Oct 29 2024 | 102.7432 | 0.11 | 0.11% | 102.80 | 103.10 | 102.7432 | 2,000,000 |
| Oct 25 2024 | 102.6347 | 0.02 | 0.02% | 102.65 | 102.65 | 102.63 | 1,800,000 |
| Oct 24 2024 | 102.61 | -0.10 | -0.10% | 102.90 | 102.90 | 102.61 | 3,000,000 |
| Oct 23 2024 | 102.7086 | -0.33 | -0.32% | 102.7063 | 102.72 | 102.7063 | 1,800,000 |
| Oct 22 2024 | 103.0399 | -0.06 | -0.06% | 103.0399 | 103.0399 | 103.0399 | 100,000 |
| Oct 21 2024 | 103.10 | 0.04 | 0.04% | 103.10 | 103.10 | 103.10 | 100,000 |
| Oct 18 2024 | 103.06 | -0.09 | -0.09% | 103.06 | 103.06 | 103.06 | 300,000 |
| Oct 17 2024 | 103.15 | 0.15 | 0.15% | 103.20 | 103.20 | 103.15 | 2,200,000 |
| Oct 16 2024 | 103.00 | 0.00 | 0.00% | 103.00 | 103.00 | 103.00 | 100,000 |
| Oct 15 2024 | 103.00 | -0.20 | -0.19% | 103.25 | 103.25 | 103.00 | 600,000 |
| Oct 14 2024 | 103.20 | 0.20 | 0.19% | 103.00 | 103.20 | 103.00 | 1,300,000 |
| Oct 11 2024 | 103.00 | 0.08 | 0.08% | 103.00 | 103.00 | 103.00 | 200,000 |
| Oct 10 2024 | 102.92 | 0.07 | 0.07% | 102.8001 | 102.92 | 102.8001 | 3,400,000 |
| Oct 09 2024 | 102.8458 | -0.40 | -0.39% | 103.00 | 103.00 | 102.75 | 3,100,000 |
| Oct 08 2024 | 103.25 | -0.09 | -0.09% | 103.00 | 103.25 | 103.00 | 800,000 |
| Oct 07 2024 | 103.3398 | 0.14 | 0.14% | 103.10 | 103.3398 | 103.10 | 2,500,000 |
| Oct 04 2024 | 103.20 | 0.15 | 0.15% | 103.021 | 103.3399 | 103.021 | 6,300,000 |
| Oct 03 2024 | 103.05 | -0.05 | -0.05% | 103.00 | 103.05 | 103.00 | 700,000 |
| Oct 02 2024 | 103.10 | -0.15 | -0.15% | 103.00 | 103.10 | 103.00 | 400,000 |
| Oct 01 2024 | 103.2499 | 0.25 | 0.24% | 103.2499 | 103.2499 | 103.2499 | 100,000 |
| Sep 30 2024 | 103.00 | 0.25 | 0.24% | 103.00 | 103.00 | 103.00 | 2,300,000 |
| Sep 27 2024 | 102.75 | -0.60 | -0.58% | 102.85 | 102.85 | 102.75 | 500,000 |
| Sep 26 2024 | 103.35 | 0.35 | 0.34% | 103.10 | 103.35 | 102.50 | 4,300,000 |
| Sep 25 2024 | 103.00 | -0.50 | -0.48% | 103.00 | 103.00 | 103.00 | 3,800,000 |
| Sep 24 2024 | 103.4999 | 0.20 | 0.19% | 103.4999 | 103.4999 | 103.4999 | 100,000 |
| Sep 23 2024 | 103.30 | 0.30 | 0.29% | 103.4999 | 103.4999 | 103.30 | 300,000 |
| Sep 20 2024 | 103.00 | -0.50 | -0.48% | 103.161 | 103.5499 | 103.00 | 7,200,000 |
| Sep 19 2024 | 103.499 | 0.50 | 0.48% | 103.499 | 103.499 | 103.499 | 100,000 |
| Sep 18 2024 | 103.00 | -0.20 | -0.19% | 103.10 | 103.10 | 103.00 | 700,000 |
| Sep 17 2024 | 103.20 | -0.10 | -0.10% | 103.30 | 103.30 | 103.15 | 500,000 |
| Sep 16 2024 | 103.30 | -0.30 | -0.29% | 103.30 | 103.30 | 103.30 | 200,000 |
| Sep 13 2024 | 103.599 | 0.60 | 0.58% | 103.499 | 103.599 | 103.499 | 200,000 |
