Intervest Off-Ware

INTO 
(BRU-ENX) 
 
23.06 <%= Resources.Global.txtDown %>
Updated 17:00:00
ISIN: BE0003746600
Change % -1.43% Stock price decreasing
Change -0.34 Stock price decreasing
Volume 3,427
High 23.51
Low 23.04
Open € 23.51
 
Prev close € 23.39
# of shares 13.91M
Market cap 320.63M 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
 
  23.06 -0.4% Stock price decreasing -1.9% Stock price decreasing 3.4% Stock price increasing 14.7% Stock price increasing 24.6% Stock price increasing

History: Intervest Off-Ware

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/07/2014
23.51
23.51
23.04
23.06
3,427
 
48
21/07/2014
23.50
23.50
23.05
23.39
3,755
 
50
18/07/2014
23.48
23.50
23.01
23.50
8,226
 
82
17/07/2014
23.39
23.48
23.05
23.48
6,101
 
77
16/07/2014
23.14
23.39
22.98
23.39
3,520
 
45
15/07/2014
22.98
23.14
22.44
23.14
7,004
 
120
14/07/2014
22.11
22.99
22.11
22.99
7,768
 
127
11/07/2014
22.00
22.84
21.82
22.56
6,444
 
64
10/07/2014
21.95
22.30
21.57
22.12
4,667
 
94
09/07/2014
22.10
22.40
21.95
22.40
4,665
 
75
08/07/2014
22.04
22.75
22.04
22.10
3,884
 
66
07/07/2014
22.12
22.96
21.82
22.02
6,289
 
75
04/07/2014
22.10
22.34
21.55
21.55
8,035
 
139
03/07/2014
22.13
22.35
22.10
22.10
3,187
 
46
02/07/2014
22.35
22.35
22.14
22.32
1,041
 
22
01/07/2014
22.66
22.66
22.11
22.11
4,137
 
59
30/06/2014
22.05
22.52
22.05
22.11
6,442
 
79
27/06/2014
22.10
22.90
22.05
22.05
9,760
 
94
26/06/2014
22.08
22.60
22.05
22.18
10,234
 
101
25/06/2014
22.90
23.08
22.00
22.00
2,946
 
41
24/06/2014
23.42
23.42
22.97
23.05
4,535
 
34
23/06/2014
22.90
23.49
22.90
23.49
7,887
 
84
20/06/2014
22.25
23.49
22.25
23.49
19,072
 
144
19/06/2014
22.64
22.94
22.20
22.94
6,128
 
73
18/06/2014
22.50
23.00
22.14
22.20
5,976
 
79
17/06/2014
22.60
23.00
22.26
23.00
6,614
 
127
16/06/2014
22.70
22.75
22.58
22.60
2,230
 
34
13/06/2014
22.50
22.70
22.50
22.70
3,414
 
79
12/06/2014
22.50
22.60
22.50
22.60
2,206
 
30
11/06/2014
22.00
22.59
22.00
22.59
6,323
 
122
10/06/2014
22.54
22.55
22.30
22.55
2,716
 
51
09/06/2014
22.25
22.50
22.17
22.50
7,884
 
110
06/06/2014
21.75
22.21
21.45
22.21
9,072
 
53
05/06/2014
21.78
21.78
21.42
21.75
10,594
 
82
04/06/2014
21.72
21.90
21.72
21.88
3,753
 
73
03/06/2014
21.85
22.10
21.76
21.90
5,231
 
71
02/06/2014
22.15
22.15
21.86
22.08
4,590
 
90
30/05/2014
22.17
22.17
21.95
22.14
3,057
 
98
29/05/2014
22.18
22.18
22.00
22.00
421
 
12
28/05/2014
22.10
22.18
21.88
22.02
7,976
 
120
27/05/2014
21.88
22.12
21.88
22.12
2,081
 
35
26/05/2014
22.00
22.14
21.88
22.14
1,513
 
17
23/05/2014
21.80
22.24
21.80
22.18
2,918
 
55
22/05/2014
22.23
22.35
21.66
21.96
3,987
 
51
21/05/2014
21.96
22.32
21.61
22.30
6,819
 
93
20/05/2014
22.24
22.35
21.84
22.04
5,162
 
49
19/05/2014
22.35
22.35
21.80
22.32
3,709
 
54
16/05/2014
22.34
22.48
21.72
22.29
2,766
 
57
15/05/2014
22.40
22.40
22.10
22.34
3,969
 
69
14/05/2014
22.55
22.59
22.10
22.59
4,629
 
60
13/05/2014
22.50
22.55
22.06
22.55
4,642
 
59
12/05/2014
22.59
22.59
22.10
22.59
9,627
 
138
09/05/2014
22.90
22.90
22.21
22.60
7,979
 
125
08/05/2014
22.90
22.94
22.36
22.90
6,205
 
86
07/05/2014
21.90
22.98
21.75
22.98
15,169
 
202
06/05/2014
20.05
22.00
20.05
22.00
13,514
 
152
05/05/2014
22.60
22.72
22.35
22.72
3,425
 
50
02/05/2014
22.40
22.69
22.34
22.69
6,144
 
79
30/04/2014
22.40
22.50
22.22
22.50
3,382
 
78
29/04/2014
22.50
22.50
22.06
22.40
3,294
 
54
28/04/2014
22.50
22.50
22.00
22.50
4,574
 
59
25/04/2014
22.50
22.52
21.71
22.52
8,090
 
76
24/04/2014
22.39
22.52
22.00
22.52
7,249
 
124
23/04/2014
22.30
22.39
22.22
22.39
2,247
 
44
22/04/2014
22.20
22.30
22.15
22.30
6,377
 
85
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 2014   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.
 
22 July 2014 22:32:20
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140710.1 - EUROWEB6 - 2014-07-22 23:32:20 - 2014-07-22 22:32:20 - 1000 - Website: OKAY