Intesa Sanpaolo (I07871)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1728489300 | 80.31 | 1.3 | 1.65 | 79.88 | 81.14 | 79.66 | 0 |
| 1728402900 | 79.01 | -1.31 | -1.63 | 79.63 | 79.77 | 78.84 | 25 |
| 1728316500 | 80.32 | -0.08 | -0.10 | 80.53 | 80.66 | 78.92 | 250 |
| 1728057300 | 80.4 | 1.7 | 2.16 | 80.03 | 80.65 | 79.81 | 0 |
| 1727970900 | 78.7 | 1.55 | 2.01 | 78.85 | 80.55 | 77.57 | 0 |
| 1727884500 | 77.15 | 0.43 | 0.56 | 77.43 | 77.83 | 76.49 | 0 |
| 1727798100 | 76.72 | -1.46 | -1.87 | 78.98 | 79.12 | 76.69 | 280 |
| 1727711700 | 78.18 | 0.93 | 1.20 | 77.23 | 79.21 | 76.46 | 0 |
| 1727452500 | 77.25 | 0.98 | 1.28 | 76.04 | 77.3 | 76.04 | 200 |
| 1727366100 | 76.27 | 0.69 | 0.91 | 75.38 | 76.77 | 75.33 | 40 |
| 1727279700 | 75.58 | -0.39 | -0.51 | 75.79 | 76.13 | 75.21 | 0 |
| 1727193300 | 75.97 | 0.67 | 0.89 | 75.74 | 76.26 | 75.13 | 0 |
| 1727106900 | 75.3 | 0.72 | 0.97 | 75.67 | 75.82 | 74.98 | 0 |
| 1726847700 | 74.58 | -5.1 | -6.40 | 79.23 | 79.67 | 74.58 | 0 |
| 1726761300 | 79.68 | -0.67 | -0.83 | 80.59 | 80.67 | 78.43 | 1700 |
| 1726674900 | 80.35 | 2.64 | 3.40 | 77.85 | 80.38 | 77.5 | 0 |
| 1726588500 | 77.71 | 0.22 | 0.28 | 79.08 | 79.08 | 77.42 | 25 |
| 1726502100 | 77.49 | 0.94 | 1.23 | 76.05 | 77.49 | 75.57 | 0 |
| 1726242900 | 76.55 | 2.18 | 2.93 | 75.14 | 76.55 | 74.99 | 0 |
| 1726156500 | 74.37 | 5.11 | 7.38 | 71.55 | 75.39 | 71.55 | 50 |
| 1726070100 | 69.26 | -0.31 | -0.45 | 69.84 | 70.35 | 68.87 | 60 |
| 1725983700 | 69.57 | -1.79 | -2.51 | 71.08 | 71.36 | 69.13 | 200 |
| 1725897300 | 71.36 | -0.17 | -0.24 | 72.25 | 72.34 | 71.36 | 0 |
| 1725638100 | 71.53 | -2.28 | -3.09 | 73.29 | 73.29 | 71.53 | 140 |
| 1725551700 | 73.81 | 1.58 | 2.19 | 72.09 | 74.32 | 72.09 | 299 |
| 1725465300 | 72.23 | 1.69 | 2.40 | 69.92 | 72.46 | 69.92 | 0 |
| 1725378900 | 70.54 | -2.2 | -3.02 | 72.36 | 72.36 | 70.38 | 170 |
| 1725292500 | 72.74 | -0.99 | -1.34 | 73.71 | 73.71 | 72.59 | 0 |
| 1725033300 | 73.73 | 1.03 | 1.42 | 72.9 | 74.07 | 72.9 | 0 |
| 1724946900 | 72.7 | -0.99 | -1.34 | 73.98 | 73.98 | 72.5 | 0 |
| 1724860500 | 73.69 | 0.53 | 0.72 | 73.53 | 73.84 | 73.04 | 0 |
| 1724774100 | 73.16 | -0.34 | -0.46 | 74.41 | 74.93 | 72.45 | 300 |
| 1724687700 | 73.5 | 1.67 | 2.32 | 72.76 | 74.67 | 72.76 | 80 |
| 1724428500 | 71.83 | 0.5 | 0.70 | 71.67 | 71.92 | 71.31 | 0 |
| 1724342100 | 71.33 | -0.38 | -0.53 | 71.93 | 72.21 | 71.18 | 0 |
| 1724255700 | 71.71 | 0.02 | 0.03 | 72.45 | 72.84 | 71.54 | 0 |
| 1724169300 | 71.69 | -1.29 | -1.77 | 73.08 | 73.08 | 71.54 | 0 |
| 1724082900 | 72.98 | 3.3 | 4.74 | 70.56 | 73.47 | 70.44 | 0 |
| 1723823700 | 69.68 | 1.05 | 1.53 | 69.65 | 69.68 | 68.87 | 0 |
| 1723650900 | 68.63 | 1.95 | 2.92 | 67.71 | 68.63 | 67.4 | 0 |
| 1723564500 | 66.68 | -1.35 | -1.98 | 68.52 | 68.52 | 66.129999 | 0 |
| 1723478100 | 68.03 | 0.85 | 1.27 | 68.1 | 68.34 | 67.5 | 0 |
| 1723218900 | 67.18 | 1.08 | 1.63 | 66.239999 | 67.71 | 66.239999 | 200 |
| 1723132500 | 66.099999 | -0.08 | -0.12 | 66.05 | 66.4 | 65.129999 | 80 |
| 1723046100 | 66.18 | 1.58 | 2.45 | 64.51 | 66.3 | 64.48 | 150 |
| 1722959700 | 64.599999 | 0.48 | 0.75 | 64.989999 | 65.73 | 64.019999 | 8 |
| 1722873300 | 64.12 | -2.04 | -3.08 | 63.32 | 64.12 | 62.32 | 749 |
| 1722614100 | 66.16 | -3.67 | -5.26 | 68.99 | 69.35 | 66.09 | 15 |
| 1722527700 | 69.83 | 0.28 | 0.40 | 69.13 | 71.79 | 69.11 | 0 |
| 1722441300 | 69.55 | -1.07 | -1.52 | 70.71 | 71 | 69.52 | 0 |
| 1722354900 | 70.62 | 0.36 | 0.51 | 70.4 | 70.96 | 69.84 | 500 |
| 1722268500 | 70.26 | 0.13 | 0.19 | 70.56 | 70.56 | 69.62 | 500 |
| 1722009300 | 70.13 | 0.36 | 0.52 | 69.99 | 70.23 | 69.29 | 350 |
| 1721922900 | 69.77 | 0.45 | 0.65 | 68.16 | 69.77 | 67.8 | 0 |
| 1721836500 | 69.32 | 0.26 | 0.38 | 69.46 | 70.17 | 68.85 | 0 |
| 1721750100 | 69.06 | -2.28 | -3.20 | 71.94 | 72.16 | 68.61 | 15 |
| 1721663700 | 71.34 | -3.52 | -4.70 | 75.03 | 75.34 | 71.34 | 0 |
| 1721404500 | 74.86 | -0.32 | -0.43 | 74.59 | 74.86 | 74.13 | 0 |
| 1721318100 | 75.18 | 1.52 | 2.06 | 73.94 | 75.26 | 73.82 | 350 |
| 1721231700 | 73.66 | 0.41 | 0.56 | 73.45 | 73.94 | 73.19 | 0 |
| 1721145300 | 73.25 | 0.33 | 0.45 | 73.03 | 73.29 | 72.41 | 0 |
| 1721058900 | 72.92 | -0.74 | -1.00 | 73.23 | 73.23 | 72.42 | 0 |
| 1720799700 | 73.66 | 0.28 | 0.38 | 73.72 | 74.77 | 73.49 | 0 |
| 1720713300 | 73.38 | 0.7 | 0.96 | 73.68 | 73.82 | 72.47 | 0 |
| 1720626900 | 72.68 | 3.2 | 4.61 | 70.29 | 73 | 70.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
