Intesa Sanpaolo (I07889)
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 |
|---|---|---|---|---|---|---|---|
| 1721231700 | 101.95 | 0.02 | 0.02 | 101.94 | 101.95 | 101.93 | 0 |
| 1721145300 | 101.93 | -0.01 | -0.01 | 101.95 | 101.95 | 101.92 | 0 |
| 1721058900 | 101.94 | 0 | 0.00 | 101.95 | 101.96 | 101.94 | 0 |
| 1720799700 | 101.94 | 0.01 | 0.01 | 101.95 | 101.96 | 101.93 | 0 |
| 1720713300 | 101.93 | -0.49 | -0.48 | 102.41 | 102.42 | 101.91 | 0 |
| 1720626900 | 102.42 | 0.04 | 0.04 | 102.39 | 102.42 | 102.39 | 0 |
| 1720540500 | 102.38 | -0.02 | -0.02 | 102.39 | 102.39 | 102.37 | 0 |
| 1720454100 | 102.4 | 0 | 0.00 | 102.41 | 102.41 | 102.4 | 0 |
| 1720194900 | 102.4 | -0.01 | -0.01 | 102.42 | 102.42 | 102.4 | 0 |
| 1720108500 | 102.41 | 0.05 | 0.05 | 102.42 | 102.42 | 102.41 | 0 |
| 1720022100 | 102.36 | 0 | 0.00 | 102.38 | 102.38 | 102.36 | 0 |
| 1719935700 | 102.36 | 0.03 | 0.03 | 102.35 | 102.36 | 102.34 | 0 |
| 1719849300 | 102.33 | 0.04 | 0.04 | 102.34 | 102.34 | 102.32 | 0 |
| 1719590100 | 102.29 | 0.1 | 0.10 | 102.24 | 102.31 | 102.22 | 0 |
| 1719503700 | 102.19 | 0.03 | 0.03 | 102.21 | 102.21 | 102.19 | 0 |
| 1719417300 | 102.16 | 0 | 0.00 | 102.18 | 102.19 | 102.16 | 0 |
| 1719330900 | 102.16 | 0 | 0.00 | 102.19 | 102.19 | 102.16 | 0 |
| 1719244500 | 102.16 | 0.04 | 0.04 | 102.13 | 102.16 | 102.13 | 0 |
| 1718985300 | 102.12 | 0.02 | 0.02 | 102.11 | 102.12 | 102.1 | 0 |
| 1718898900 | 102.1 | 0.06 | 0.06 | 102.08 | 102.11 | 102.08 | 0 |
| 1718812500 | 102.04 | 0.03 | 0.03 | 102.04 | 102.05 | 102.04 | 0 |
| 1718726100 | 102.01 | 0.06 | 0.06 | 102 | 102.02 | 101.99 | 0 |
| 1718639700 | 101.95 | 0.01 | 0.01 | 101.96 | 101.98 | 101.95 | 0 |
| 1718380500 | 101.94 | 0.07 | 0.07 | 101.88 | 101.98 | 101.87 | 0 |
| 1718294100 | 101.87 | 0 | 0.00 | 101.91 | 101.91 | 101.87 | 0 |
| 1718207700 | 101.87 | -0.02 | -0.02 | 101.91 | 101.91 | 101.87 | 0 |
| 1718121300 | 101.89 | -0.03 | -0.03 | 101.91 | 101.91 | 101.87 | 0 |
| 1718034900 | 101.92 | 0.06 | 0.06 | 101.89 | 101.92 | 101.89 | 0 |
| 1717775700 | 101.86 | 0.02 | 0.02 | 101.87 | 101.87 | 101.84 | 0 |
| 1717689300 | 101.84 | 0.03 | 0.03 | 101.84 | 101.86 | 101.84 | 0 |
| 1717602900 | 101.81 | 0.02 | 0.02 | 101.82 | 101.84 | 101.8 | 0 |
| 1717516500 | 101.79 | -0.04 | -0.04 | 101.8 | 101.8 | 101.77 | 0 |
| 1717430100 | 101.83 | 0 | 0.00 | 101.88 | 101.88 | 101.83 | 0 |
| 1717170900 | 101.83 | 0.04 | 0.04 | 101.82 | 101.84 | 101.81 | 0 |
| 1717084500 | 101.79 | 0.02 | 0.02 | 101.79 | 101.81 | 101.79 | 0 |
| 1716998100 | 101.77 | -0.01 | -0.01 | 101.82 | 101.82 | 101.77 | 0 |
| 1716911700 | 101.78 | 0.02 | 0.02 | 101.8 | 101.8 | 101.78 | 0 |
| 1716825300 | 101.76 | 0.07 | 0.07 | 101.72 | 101.76 | 101.72 | 0 |
| 1716566100 | 101.69 | 0.01 | 0.01 | 101.67 | 101.7 | 101.66 | 0 |
| 1716479700 | 101.68 | 0.06 | 0.06 | 101.67 | 101.69 | 101.66 | 0 |
| 1716393300 | 101.62 | 0.01 | 0.01 | 101.6 | 101.62 | 101.6 | 0 |
| 1716306900 | 101.61 | 0 | 0.00 | 101.62 | 101.62 | 101.59 | 0 |
| 1716220500 | 101.61 | 0.02 | 0.02 | 101.64 | 101.64 | 101.61 | 0 |
| 1715961300 | 101.59 | 0.05 | 0.05 | 101.57 | 101.59 | 101.54 | 0 |
| 1715874900 | 101.54 | 0.06 | 0.06 | 101.52 | 101.54 | 101.49 | 0 |
| 1715788500 | 101.48 | -0.03 | -0.03 | 101.53 | 101.54 | 101.48 | 0 |
| 1715702100 | 101.51 | 0.01 | 0.01 | 101.52 | 101.55 | 101.48 | 0 |
| 1715615700 | 101.5 | -3.34 | -3.19 | 101.48 | 101.51 | 101.48 | 0 |
| 1715356500 | 104.84 | 0.04 | 0.04 | 104.85 | 104.86 | 104.82 | 0 |
| 1715270100 | 104.8 | 0.06 | 0.06 | 104.79 | 104.81 | 104.76 | 0 |
| 1715183700 | 104.74 | 0.06 | 0.06 | 104.69 | 104.75 | 104.66 | 0 |
| 1715097300 | 104.68 | 0.01 | 0.01 | 104.69 | 104.72 | 104.66 | 0 |
| 1715010900 | 104.67 | 0.07 | 0.07 | 104.65 | 104.68 | 104.64 | 0 |
| 1714751700 | 104.6 | 0.01 | 0.01 | 104.61 | 104.63 | 104.59 | 0 |
| 1714665300 | 104.59 | -0.03 | -0.03 | 104.58 | 104.59 | 104.54 | 0 |
| 1714492500 | 104.62 | 0 | 0.00 | 104.61 | 104.65 | 104.58 | 0 |
| 1714406100 | 104.62 | 0.09 | 0.09 | 104.57 | 104.62 | 104.56 | 0 |
| 1714146900 | 104.53 | -0.03 | -0.03 | 104.57 | 104.57 | 104.5 | 0 |
| 1714060500 | 104.56 | 0.03 | 0.03 | 104.48 | 104.59 | 104.47 | 0 |
| 1713974100 | 104.53 | 0 | 0.00 | 104.57 | 104.58 | 104.53 | 0 |
| 1713887700 | 104.53 | 0.07 | 0.07 | 104.51 | 104.54 | 104.49 | 0 |
| 1713801300 | 104.46 | 0.01 | 0.01 | 104.5 | 104.5 | 104.44 | 0 |
| 1713542100 | 104.45 | -0.04 | -0.04 | 104.48 | 104.48 | 104.41 | 0 |
| 1713455700 | 104.49 | 0.01 | 0.01 | 104.49 | 104.51 | 104.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
