Intesa Sanpaolo (I07886)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1718812500 | 70.92 | -0.4 | -0.56 | 70.72 | 71.35 | 70.15 | 0 |
| 1718726100 | 71.32 | 0.18 | 0.25 | 71.53 | 71.64 | 70.9 | 0 |
| 1718639700 | 71.14 | 0.6 | 0.85 | 70.69 | 71.53 | 69.67 | 0 |
| 1718380500 | 70.54 | -0.99 | -1.38 | 72.46 | 72.46 | 69.96 | 0 |
| 1718294100 | 71.53 | -4.89 | -6.40 | 74.45 | 74.45 | 71.21 | 0 |
| 1718207700 | 76.42 | -1.46 | -1.87 | 76.25 | 77.38 | 75.12 | 0 |
| 1718121300 | 77.88 | -1.24 | -1.57 | 78.99 | 79.42 | 77.52 | 0 |
| 1718034900 | 79.12 | -0.69 | -0.86 | 78.27 | 79.34 | 77.54 | 0 |
| 1717775700 | 79.81 | -0.67 | -0.83 | 80.44 | 80.51 | 78.77 | 0 |
| 1717689300 | 80.48 | -0.73 | -0.90 | 81.27 | 81.67 | 80.26 | 0 |
| 1717602900 | 81.21 | 0.04 | 0.05 | 81.92 | 82.09 | 80.91 | 0 |
| 1717516500 | 81.17 | -0.55 | -0.67 | 81.61 | 81.88 | 79.91 | 0 |
| 1717430100 | 81.72 | -0.23 | -0.28 | 82.53 | 83.23 | 81.38 | 0 |
| 1717170900 | 81.95 | 0.44 | 0.54 | 82 | 82 | 80.69 | 0 |
| 1717084500 | 81.51 | 1.24 | 1.54 | 81.06 | 82.72 | 81.06 | 0 |
| 1716998100 | 80.27 | -2.23 | -2.70 | 81.15 | 82.7 | 79.72 | 0 |
| 1716911700 | 82.5 | 2.19 | 2.73 | 80.48 | 83.14 | 80.03 | 0 |
| 1716825300 | 80.31 | 2.25 | 2.88 | 78.46 | 80.49 | 78.19 | 310 |
| 1716566100 | 78.06 | 0.86 | 1.11 | 77.04 | 78.3 | 76.53 | 0 |
| 1716479700 | 77.2 | -0.62 | -0.80 | 78.44 | 79.14 | 77.02 | 0 |
| 1716393300 | 77.82 | -0.86 | -1.09 | 76.27 | 78.11 | 76.27 | 0 |
| 1716306900 | 78.68 | 0.16 | 0.20 | 77.81 | 78.81 | 77.79 | 0 |
| 1716220500 | 78.52 | -1.21 | -1.52 | 78.46 | 79.62 | 78.32 | 0 |
| 1715961300 | 79.73 | 0.33 | 0.42 | 80.22 | 80.22 | 79.19 | 0 |
| 1715874900 | 79.4 | -0.91 | -1.13 | 79.44 | 80.32 | 78.94 | 0 |
| 1715788500 | 80.31 | -1.06 | -1.30 | 81.44 | 81.61 | 79.92 | 0 |
| 1715702100 | 81.37 | 3.13 | 4.00 | 79.11 | 82.05 | 79.11 | 200 |
| 1715615700 | 78.24 | 2.09 | 2.74 | 76.55 | 78.77 | 76.55 | 0 |
| 1715356500 | 76.15 | -0.84 | -1.09 | 76.65 | 77.14 | 75.94 | 0 |
| 1715270100 | 76.99 | -0.23 | -0.30 | 76.9 | 77.32 | 76.57 | 0 |
| 1715183700 | 77.22 | -1.61 | -2.04 | 77.33 | 77.46 | 76.29 | 0 |
| 1715097300 | 78.83 | 1.41 | 1.82 | 78.03 | 79.48 | 77.87 | 0 |
| 1715010900 | 77.42 | 1.44 | 1.90 | 76.8 | 78.71 | 76.29 | 0 |
| 1714751700 | 75.98 | 0.81 | 1.08 | 74.91 | 77.2 | 74.69 | 0 |
| 1714665300 | 75.17 | -0.18 | -0.24 | 74.1 | 75.9 | 73.98 | 0 |
| 1714492500 | 75.35 | -6.02 | -7.40 | 78.23 | 79.71 | 75.35 | 5 |
| 1714406100 | 81.37 | 0.5 | 0.62 | 81.73 | 82.08 | 80.93 | 15 |
| 1714146900 | 80.87 | 1.82 | 2.30 | 80.31 | 81.19 | 80.18 | 0 |
| 1714060500 | 79.05 | -1.34 | -1.67 | 80.53 | 80.53 | 78.03 | 0 |
| 1713974100 | 80.39 | -1.44 | -1.76 | 81.36 | 81.46 | 80.31 | 100 |
| 1713887700 | 81.83 | 0.14 | 0.17 | 81.99 | 81.99 | 80.72 | 0 |
| 1713801300 | 81.69 | -0.11 | -0.13 | 82.19 | 82.19 | 80.34 | 0 |
| 1713542100 | 81.8 | -0.89 | -1.08 | 80.84 | 81.94 | 80.55 | 0 |
| 1713455700 | 82.69 | 1.28 | 1.57 | 82.23 | 83.39 | 81.56 | 0 |
| 1713369300 | 81.41 | 0.27 | 0.33 | 80.58 | 81.94 | 80.2 | 0 |
| 1713282900 | 81.14 | -2.83 | -3.37 | 82.83 | 82.83 | 80.7 | 0 |
| 1713196500 | 83.97 | 0.2 | 0.24 | 84.61 | 85.73 | 83.97 | 50 |
| 1712937300 | 83.77 | 0.44 | 0.53 | 83.74 | 85.8 | 83.6 | 0 |
| 1712850900 | 83.33 | -0.91 | -1.08 | 84.3 | 85.04 | 82.91 | 0 |
| 1712764500 | 84.24 | -0.49 | -0.58 | 86.22 | 86.43 | 83.78 | 0 |
| 1712678100 | 84.73 | -1.61 | -1.86 | 85.48 | 86.22 | 84.54 | 0 |
| 1712591700 | 86.34 | 0.14 | 0.16 | 87.38 | 87.85 | 86.29 | 250 |
| 1712332500 | 86.2 | -1.77 | -2.01 | 86.9 | 87.59 | 85.84 | 200 |
| 1712246100 | 87.97 | 2.06 | 2.40 | 85.52 | 88.25 | 85.52 | 400 |
| 1712159700 | 85.91 | 2.57 | 3.08 | 83.67 | 86.07 | 83.67 | 0 |
| 1712073300 | 83.34 | -0.08 | -0.10 | 83.33 | 84.47 | 83.16 | 50 |
| 1711644900 | 83.42 | 1.14 | 1.39 | 82.9 | 83.89 | 82.63 | 0 |
| 1711558500 | 82.28 | 0.11 | 0.13 | 81.29 | 82.72 | 80.98 | 0 |
| 1711472100 | 82.17 | 2.14 | 2.67 | 80.72 | 82.45 | 80 | 0 |
| 1711385700 | 80.03 | 1.26 | 1.60 | 79.11 | 80.17 | 79.06 | 0 |
| 1711126500 | 78.77 | 0.03 | 0.04 | 78.06 | 78.84 | 77.63 | 0 |
| 1711040100 | 78.74 | 0.65 | 0.83 | 79.75 | 79.95 | 77.73 | 0 |
| 1710953700 | 78.09 | -0.14 | -0.18 | 77.73 | 78.12 | 76.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
