Intesa Sanpaolo (I07892)
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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 44.56 | 0.56 | 1.27 | 44.06 | 44.88 | 43.99 | 0 |
| 1718898900 | 44 | 0.88 | 2.04 | 43.08 | 44.11 | 43.08 | 0 |
| 1718812500 | 43.12 | 0.1 | 0.23 | 43.39 | 43.39 | 42.23 | 0 |
| 1718726100 | 43.02 | 1.4 | 3.36 | 42.05 | 43.31 | 42.05 | 0 |
| 1718639700 | 41.62 | 0 | 0.00 | 41.99 | 42.18 | 41.01 | 0 |
| 1718380500 | 41.62 | -0.16 | -0.38 | 42.28 | 42.57 | 40.98 | 0 |
| 1718294100 | 41.78 | -1.55 | -3.58 | 42.94 | 42.94 | 41.55 | 20 |
| 1718207700 | 43.33 | 0.55 | 1.29 | 42.06 | 43.81 | 42.06 | 0 |
| 1718121300 | 42.78 | -1.69 | -3.80 | 44.2 | 44.69 | 42.7 | 20 |
| 1718034900 | 44.47 | -0.24 | -0.54 | 44.75 | 44.91 | 43.46 | 0 |
| 1717775700 | 44.71 | 0.16 | 0.36 | 44.78 | 45.05 | 44.19 | 0 |
| 1717689300 | 44.55 | 0.14 | 0.32 | 44.71 | 45.14 | 44.23 | 0 |
| 1717602900 | 44.41 | 0.24 | 0.54 | 44.19 | 44.6 | 43.91 | 0 |
| 1717516500 | 44.17 | -2.12 | -4.58 | 44.74 | 44.96 | 44.15 | 20 |
| 1717430100 | 46.29 | -1.1 | -2.32 | 47.9 | 47.9 | 46.17 | 0 |
| 1717170900 | 47.39 | -0.61 | -1.27 | 47.93 | 48.06 | 47.18 | 0 |
| 1717084500 | 48 | 0.42 | 0.88 | 47.43 | 48.6 | 47.43 | 0 |
| 1716998100 | 47.58 | -1.83 | -3.70 | 49.64 | 49.64 | 47.57 | 0 |
| 1716911700 | 49.41 | 0.02 | 0.04 | 49.82 | 49.82 | 49.22 | 0 |
| 1716825300 | 49.39 | 1.82 | 3.83 | 48.21 | 49.41 | 48.01 | 0 |
| 1716566100 | 47.57 | -0.32 | -0.67 | 47.19 | 47.61 | 46.4 | 0 |
| 1716479700 | 47.89 | -0.54 | -1.12 | 48.25 | 48.63 | 47.55 | 0 |
| 1716393300 | 48.43 | -0.8 | -1.63 | 49.63 | 49.85 | 48.03 | 0 |
| 1716306900 | 49.23 | 2.02 | 4.28 | 49.25 | 49.39 | 48.55 | 0 |
| 1716220500 | 47.21 | 0.14 | 0.30 | 48.27 | 48.5 | 47.12 | 0 |
| 1715961300 | 47.07 | 1.42 | 3.11 | 46.72 | 47.45 | 46.5 | 255 |
| 1715874900 | 45.65 | 0.18 | 0.40 | 45.72 | 45.72 | 44.73 | 0 |
| 1715788500 | 45.47 | -0.03 | -0.07 | 46.18 | 46.18 | 45.08 | 0 |
| 1715702100 | 45.5 | 1.51 | 3.43 | 44.15 | 45.52 | 44.08 | 0 |
| 1715615700 | 43.99 | -0.69 | -1.54 | 44.38 | 44.78 | 43.86 | 0 |
| 1715356500 | 44.68 | 0.22 | 0.49 | 45.09 | 45.59 | 44.66 | 0 |
| 1715270100 | 44.46 | 0.81 | 1.86 | 44.13 | 44.54 | 43.91 | 0 |
| 1715183700 | 43.65 | -1.23 | -2.74 | 44.7 | 44.7 | 43.29 | 20 |
| 1715097300 | 44.88 | -0.35 | -0.77 | 44.96 | 45.4 | 44.68 | 0 |
| 1715010900 | 45.23 | 0.74 | 1.66 | 45.56 | 45.65 | 45.03 | 0 |
| 1714751700 | 44.49 | -1 | -2.20 | 45.76 | 45.76 | 44.26 | 0 |
| 1714665300 | 45.49 | 0.51 | 1.13 | 44.61 | 45.65 | 44.26 | 0 |
| 1714492500 | 44.98 | -0.78 | -1.70 | 46.08 | 46.08 | 44.76 | 0 |
| 1714406100 | 45.76 | 0.31 | 0.68 | 45.32 | 46.27 | 45.15 | 255 |
| 1714146900 | 45.45 | 0.99 | 2.23 | 44.84 | 45.82 | 44.69 | 0 |
| 1714060500 | 44.46 | -0.89 | -1.96 | 45.2 | 45.64 | 43.35 | 500 |
| 1713974100 | 45.35 | -1.67 | -3.55 | 45.94 | 46.11 | 44.9 | 0 |
| 1713887700 | 47.02 | 0.76 | 1.64 | 45.57 | 47.65 | 43.86 | 20 |
| 1713801300 | 46.26 | -0.15 | -0.32 | 46.27 | 47.53 | 45.92 | 0 |
| 1713542100 | 46.41 | -1.19 | -2.50 | 46.4 | 46.83 | 46.01 | 0 |
| 1713455700 | 47.6 | -1.08 | -2.22 | 48.03 | 48.05 | 47.07 | 0 |
| 1713369300 | 48.68 | -0.09 | -0.18 | 49.66 | 49.77 | 48.54 | 0 |
| 1713282900 | 48.77 | -1.25 | -2.50 | 49.43 | 50.7 | 48.02 | 0 |
| 1713196500 | 50.02 | -0.71 | -1.40 | 50.74 | 52.06 | 49.83 | 0 |
| 1712937300 | 50.73 | 1.97 | 4.04 | 50.01 | 51.68 | 50.01 | 25 |
| 1712850900 | 48.76 | 0.41 | 0.85 | 49.81 | 49.81 | 48.26 | 0 |
| 1712764500 | 48.35 | 1.12 | 2.37 | 46.7 | 48.42 | 46.32 | 0 |
| 1712678100 | 47.23 | 0.23 | 0.49 | 46.72 | 47.84 | 46.72 | 0 |
| 1712591700 | 47 | 0.49 | 1.05 | 46.79 | 47.9 | 46.57 | 0 |
| 1712332500 | 46.51 | -0.49 | -1.04 | 46.9 | 47.03 | 45.9 | 0 |
| 1712246100 | 47 | -0.92 | -1.92 | 47.91 | 47.91 | 46.21 | 0 |
| 1712159700 | 47.92 | -0.5 | -1.03 | 47.9 | 48.62 | 47.59 | 0 |
| 1712073300 | 48.42 | 1.14 | 2.41 | 48.66 | 49.19 | 48 | 0 |
| 1711644900 | 47.28 | 1.5 | 3.28 | 46.95 | 47.65 | 46.36 | 0 |
| 1711558500 | 45.78 | -0.92 | -1.97 | 46.65 | 47.16 | 45.78 | 0 |
| 1711472100 | 46.7 | 2.19 | 4.92 | 45.69 | 47.14 | 45.69 | 0 |
| 1711385700 | 44.51 | 2.7 | 6.46 | 42.05 | 44.65 | 41.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
