Intesa Sanpaolo (I07871)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719503700 | 68.72 | 0.07 | 0.10 | 69.12 | 69.51 | 68.5 | 0 |
| 1719417300 | 68.65 | -0.43 | -0.62 | 69.17 | 70.28 | 68.47 | 0 |
| 1719330900 | 69.08 | -1.39 | -1.97 | 70.67 | 70.67 | 68.88 | 0 |
| 1719244500 | 70.47 | 1.84 | 2.68 | 68.62 | 70.65 | 68.41 | 0 |
| 1718985300 | 68.63 | -0.98 | -1.41 | 69.31 | 69.63 | 68.1 | 0 |
| 1718898900 | 69.61 | 1.16 | 1.69 | 68.76 | 69.82 | 68.6 | 0 |
| 1718812500 | 68.45 | -1.41 | -2.02 | 69.71 | 69.96 | 68.4 | 0 |
| 1718726100 | 69.86 | 0.83 | 1.20 | 69.38 | 70.08 | 68.6 | 50 |
| 1718639700 | 69.03 | 0.54 | 0.79 | 68.53 | 69.47 | 68.41 | 0 |
| 1718380500 | 68.49 | -0.01 | -0.01 | 68.33 | 68.55 | 67.15 | 0 |
| 1718294100 | 68.5 | 0.31 | 0.45 | 68.8 | 69.03 | 67.99 | 0 |
| 1718207700 | 68.19 | -1.21 | -1.74 | 69.28 | 69.81 | 68.18 | 0 |
| 1718121300 | 69.4 | -1.06 | -1.50 | 69.98 | 70.43 | 68.66 | 65 |
| 1718034900 | 70.46 | -2.03 | -2.80 | 71.25 | 71.45 | 69.96 | 300 |
| 1717775700 | 72.49 | -0.56 | -0.77 | 73.32 | 73.32 | 72.41 | 0 |
| 1717689300 | 73.05 | -0.25 | -0.34 | 72.88 | 73.53 | 72.49 | 0 |
| 1717602900 | 73.3 | -1.78 | -2.37 | 75.22 | 75.22 | 73.16 | 0 |
| 1717516500 | 75.08 | -1.49 | -1.95 | 75.85 | 76.21 | 74.91 | 0 |
| 1717430100 | 76.57 | 2.99 | 4.06 | 74.5 | 77.85 | 73.59 | 0 |
| 1717170900 | 73.58 | 3.37 | 4.80 | 71.43 | 74.61 | 71.43 | 0 |
| 1717084500 | 70.21 | -4.46 | -5.97 | 68.47 | 70.86 | 68.3 | 0 |
| 1716998100 | 74.67 | -1.28 | -1.69 | 75.77 | 75.8 | 74.21 | 170 |
| 1716911700 | 75.95 | -0.39 | -0.51 | 76.42 | 77.1 | 75.77 | 0 |
| 1716825300 | 76.34 | 1.76 | 2.36 | 74.78 | 76.34 | 74.59 | 0 |
| 1716566100 | 74.58 | -0.23 | -0.31 | 74.43 | 74.62 | 73.06 | 0 |
| 1716479700 | 74.81 | 0.24 | 0.32 | 75.45 | 76.14 | 74.35 | 0 |
| 1716393300 | 74.57 | 0.09 | 0.12 | 74.81 | 75.43 | 73.48 | 0 |
| 1716306900 | 74.48 | -0.47 | -0.63 | 75.06 | 75.07 | 73.62 | 0 |
| 1716220500 | 74.95 | 0.66 | 0.89 | 74.77 | 75.71 | 74.77 | 0 |
| 1715961300 | 74.29 | -0.07 | -0.09 | 74.29 | 75.06 | 74.26 | 450 |
| 1715874900 | 74.36 | 0.97 | 1.32 | 73.11 | 74.65 | 73.04 | 0 |
| 1715788500 | 73.39 | 1.38 | 1.92 | 71.7 | 75.04 | 71.7 | 200 |
| 1715702100 | 72.01 | 1.45 | 2.05 | 71.45 | 72.19 | 70.43 | 0 |
| 1715615700 | 70.56 | 1.96 | 2.86 | 69.22 | 70.83 | 69.01 | 0 |
| 1715356500 | 68.6 | 0.15 | 0.22 | 68.92 | 69.37 | 68.6 | 0 |
| 1715270100 | 68.45 | 0.91 | 1.35 | 67.16 | 68.68 | 67.14 | 0 |
| 1715183700 | 67.54 | -0.62 | -0.91 | 67.92 | 68.18 | 67.53 | 0 |
| 1715097300 | 68.16 | -0.34 | -0.50 | 68.9 | 69.08 | 67.97 | 0 |
| 1715010900 | 68.5 | -0.09 | -0.13 | 68.88 | 69.5 | 68.47 | 100 |
| 1714751700 | 68.59 | 1.4 | 2.08 | 67.89 | 69.64 | 67.89 | 0 |
| 1714665300 | 67.19 | 0.16 | 0.24 | 67.57 | 67.79 | 66.629999 | 50 |
| 1714492500 | 67.03 | -1.41 | -2.06 | 68.07 | 68.25 | 66.9 | 0 |
| 1714406100 | 68.44 | 0.79 | 1.17 | 67.91 | 68.61 | 67.42 | 50 |
| 1714146900 | 67.65 | 0.06 | 0.09 | 67.6 | 68.29 | 67.6 | 0 |
| 1714060500 | 67.59 | -0.59 | -0.87 | 68.05 | 68.36 | 66.95 | 0 |
| 1713974100 | 68.18 | -1.38 | -1.98 | 67.45 | 68.29 | 67.44 | 350 |
| 1713887700 | 69.56 | 1.51 | 2.22 | 68.82 | 71.92 | 68.82 | 0 |
| 1713801300 | 68.05 | 1.59 | 2.39 | 68.01 | 69.13 | 67.72 | 0 |
| 1713542100 | 66.459999 | -0.11 | -0.17 | 65.7 | 67.39 | 65.28 | 200 |
| 1713455700 | 66.569999 | -1.79 | -2.62 | 67.52 | 68.2 | 65.879999 | 215 |
| 1713369300 | 68.36 | 0.3 | 0.44 | 67.33 | 68.9 | 67.33 | 0 |
| 1713282900 | 68.06 | -0.63 | -0.92 | 68.27 | 68.27 | 66.92 | 100 |
| 1713196500 | 68.69 | -0.05 | -0.07 | 68.32 | 69.43 | 68.32 | 0 |
| 1712937300 | 68.74 | -1.24 | -1.77 | 70.32 | 70.5 | 68.41 | 100 |
| 1712850900 | 69.98 | -0.82 | -1.16 | 70.74 | 71.18 | 69.71 | 0 |
| 1712764500 | 70.8 | -0.56 | -0.78 | 72.24 | 72.85 | 69.95 | 500 |
| 1712678100 | 71.36 | 1.02 | 1.45 | 71.01 | 71.86 | 70.35 | 50 |
| 1712591700 | 70.34 | 2.05 | 3.00 | 68.68 | 70.34 | 68.53 | 0 |
| 1712332500 | 68.29 | -1 | -1.44 | 68.28 | 68.99 | 67.95 | 0 |
| 1712246100 | 69.29 | -0.59 | -0.84 | 69.64 | 70.02 | 69.02 | 0 |
| 1712159700 | 69.88 | 3.05 | 4.56 | 67.12 | 69.88 | 66.599999 | 50 |
| 1712073300 | 66.83 | -1.33 | -1.95 | 67.56 | 68.72 | 66.83 | 40 |
| 1711644900 | 68.16 | 0.14 | 0.21 | 68.43 | 68.55 | 67.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
