Intervest Off-Ware

INTO 
(BRU-ENX) 
€ 19.61 <%= Resources.Global.txtDown %>
Updated 24/05/2013
ISIN: BE0003746600
Change % -1.46% Stock price decreasing
Change -0.29 Stock price decreasing
Volume 2,712
High € 19.94
Low € 19.61
Open € 19.94
 
Prev close € 19.90
# of shares 13.91M
Market cap 272.72M EUR
Intraday

Market closed
Intervest Off-Ware
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  19.61 1.6% Stock price increasing -2.0% Stock price decreasing -2.4% Stock price decreasing 3.3% Stock price increasing 0.4% Stock price increasing

History: Intervest Off-Ware

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
24/05/2013
19.94
19.94
19.61
19.61
2,712
23/05/2013
19.72
19.90
19.61
19.90
5,694
22/05/2013
19.81
19.99
19.70
19.99
2,852
21/05/2013
19.50
19.85
19.50
19.81
3,621
20/05/2013
19.30
19.80
19.30
19.66
2,034
17/05/2013
19.40
19.90
19.25
19.30
18,663
16/05/2013
19.60
19.70
19.40
19.40
5,275
15/05/2013
19.80
19.80
19.40
19.40
4,631
14/05/2013
19.84
19.95
19.56
19.80
2,495
13/05/2013
19.70
19.85
19.56
19.85
9,150
10/05/2013
19.59
19.60
19.35
19.60
6,429
09/05/2013
19.31
19.60
19.31
19.60
1,699
08/05/2013
19.40
19.60
19.40
19.60
10,242
07/05/2013
19.50
19.60
19.35
19.60
8,512
06/05/2013
19.70
19.71
19.50
19.56
7,092
03/05/2013
19.44
19.75
19.22
19.75
11,813
02/05/2013
19.73
19.73
19.19
19.33
4,943
30/04/2013
18.81
19.79
18.33
19.75
20,655
29/04/2013
19.50
19.50
18.20
18.36
11,999
26/04/2013
20.08
20.11
19.72
20.11
9,365
25/04/2013
20.00
20.08
19.85
20.00
4,406
24/04/2013
19.72
20.00
19.72
20.00
2,950
23/04/2013
19.71
20.00
19.71
19.99
3,896
22/04/2013
19.90
19.90
19.71
19.71
2,204
19/04/2013
19.71
19.99
19.71
19.72
5,009
18/04/2013
19.99
20.00
19.82
19.98
1,696
17/04/2013
19.71
20.09
19.71
19.90
1,865
16/04/2013
19.96
20.08
19.64
20.08
3,150
15/04/2013
20.10
20.10
19.62
19.62
3,024
12/04/2013
19.90
20.00
19.61
20.00
5,323
11/04/2013
19.91
20.13
19.86
19.86
10,883
10/04/2013
20.02
20.11
19.86
20.09
6,301
09/04/2013
19.95
20.00
19.86
19.90
1,500
08/04/2013
19.94
19.94
19.49
19.92
5,348
05/04/2013
19.62
19.70
19.50
19.65
4,374
04/04/2013
19.59
19.66
19.25
19.66
6,080
03/04/2013
19.30
19.56
18.90
19.56
7,543
02/04/2013
19.51
19.91
18.86
19.02
41,365
28/03/2013
19.88
19.88
19.64
19.70
4,629
27/03/2013
19.59
19.85
19.59
19.65
1,280
26/03/2013
20.10
20.11
19.50
20.01
4,110
25/03/2013
19.74
20.10
19.74
20.10
3,910
22/03/2013
20.01
20.01
19.65
19.73
1,879
21/03/2013
19.88
20.07
19.81
20.07
2,342
20/03/2013
19.68
19.95
19.64
19.95
9,011
19/03/2013
19.42
19.67
19.40
19.50
1,965
18/03/2013
19.55
19.63
19.33
19.63
5,796
15/03/2013
19.68
19.68
19.41
19.41
15,400
14/03/2013
19.84
19.84
19.55
19.55
3,665
13/03/2013
19.76
19.76
19.55
19.60
4,394
12/03/2013
19.81
19.94
19.75
19.75
4,146
11/03/2013
19.85
19.95
19.75
19.85
3,050
08/03/2013
19.78
19.78
19.50
19.75
3,120
07/03/2013
19.60
19.78
19.45
19.78
4,312
06/03/2013
19.81
19.87
19.35
19.45
3,702
05/03/2013
19.90
19.90
19.57
19.60
5,378
04/03/2013
19.55
19.80
19.31
19.65
10,207
01/03/2013
19.68
20.00
19.50
19.50
12,471
28/02/2013
19.88
19.91
19.52
19.66
6,310
27/02/2013
19.80
20.00
19.70
19.70
4,109
26/02/2013
19.95
20.05
19.80
19.80
3,597
25/02/2013
19.98
20.10
19.91
20.10
3,922
22/02/2013
20.15
20.15
19.91
19.91
3,037
21/02/2013
20.09
20.15
19.96
20.15
6,140
20/02/2013
20.10
20.14
19.96
19.96
3,374
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
Copyright Euroinvestor A/S 2013   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 May 2013 14:49:11
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20130524.1 - EUROWEB6 - 2013-05-25 15:49:11 - 2013-05-25 14:49:11 - 1000 - Website: OKAY