Intesa Sanpaolo (I08146)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 112.04 | -0.21 | -0.19 | 112.27 | 112.27 | 112.03 | 0 |
| 1734022500 | 112.25 | 0.11 | 0.10 | 112.19 | 112.29 | 111.97 | 0 |
| 1733936100 | 112.14 | 0.07 | 0.06 | 112.12 | 112.14 | 111.9 | 0 |
| 1733849700 | 112.07 | 0 | 0.00 | 112.08 | 112.08 | 111.87 | 0 |
| 1733763300 | 112.07 | 0.02 | 0.02 | 112.06 | 112.07 | 111.86 | 0 |
| 1733504100 | 112.05 | -0.05 | -0.04 | 112.11 | 112.11 | 111.66 | 0 |
| 1733417700 | 112.1 | 0.07 | 0.06 | 112.06 | 112.1 | 111.86 | 0 |
| 1733331300 | 112.03 | 0.01 | 0.01 | 112.08 | 112.08 | 111.83 | 0 |
| 1733244900 | 112.02 | -0.01 | -0.01 | 112.05 | 112.06 | 111.84 | 0 |
| 1733158500 | 112.03 | 0.28 | 0.25 | 111.78 | 112.04 | 111.78 | 0 |
| 1732899300 | 111.75 | -0.16 | -0.14 | 111.92 | 111.92 | 111.7 | 0 |
| 1732812900 | 111.91 | 0.09 | 0.08 | 111.85 | 111.91 | 111.65 | 0 |
| 1732726500 | 111.82 | 0.01 | 0.01 | 111.8 | 111.82 | 111.6 | 0 |
| 1732640100 | 111.81 | -0.09 | -0.08 | 111.89 | 111.89 | 111.64 | 0 |
| 1732553700 | 111.9 | -0.05 | -0.04 | 111.99 | 111.99 | 111.69 | 0 |
| 1732294500 | 111.95 | 0.12 | 0.11 | 111.86 | 111.95 | 111.64 | 0 |
| 1732208100 | 111.83 | 0.05 | 0.04 | 111.63 | 111.83 | 111.61 | 0 |
| 1732121700 | 111.78 | 0 | 0.00 | 111.8 | 111.8 | 111.58 | 0 |
| 1732035300 | 111.78 | -0.02 | -0.02 | 111.79 | 111.79 | 111.56 | 0 |
| 1731948900 | 111.8 | 0.01 | 0.01 | 111.85 | 111.85 | 111.59 | 0 |
| 1731689700 | 111.79 | -0.06 | -0.05 | 111.66 | 111.79 | 111.59 | 0 |
| 1731603300 | 111.85 | 0.33 | 0.30 | 111.61 | 111.85 | 111.6 | 0 |
| 1731516900 | 111.52 | -0.08 | -0.07 | 111.64 | 111.64 | 111.42 | 0 |
| 1731430500 | 111.6 | 0.03 | 0.03 | 111.59 | 111.64 | 111.41 | 0 |
| 1731344100 | 111.57 | 0.15 | 0.13 | 111.46 | 111.57 | 111.26 | 0 |
| 1731084900 | 111.42 | -0.09 | -0.08 | 111.49 | 111.5 | 111.25 | 0 |
| 1730998500 | 111.51 | 0.13 | 0.12 | 111.45 | 111.54 | 111.02 | 100 |
| 1730912100 | 111.38 | 0.12 | 0.11 | 111.33 | 111.38 | 111.09 | 0 |
| 1730825700 | 111.26 | 0.22 | 0.20 | 111.28 | 111.28 | 111.06 | 0 |
| 1730739300 | 111.04 | -0.16 | -0.14 | 111.25 | 111.25 | 110.99 | 0 |
| 1730480100 | 111.2 | 0.08 | 0.07 | 111.14 | 111.2 | 110.94 | 0 |
| 1730393700 | 111.12 | -0.02 | -0.02 | 111.15 | 111.15 | 110.85 | 0 |
| 1730307300 | 111.14 | -0.11 | -0.10 | 111.06 | 111.14 | 110.95 | 0 |
| 1730220900 | 111.25 | -0.5 | -0.45 | 111.58 | 111.59 | 111.07 | 0 |
| 1730134500 | 111.75 | 0.24 | 0.22 | 111.77 | 111.77 | 111.56 | 0 |
| 1729871700 | 111.51 | -0.26 | -0.23 | 111.78 | 111.78 | 111.5 | 0 |
| 1729785300 | 111.77 | 0.58 | 0.52 | 111.51 | 111.77 | 111.51 | 0 |
| 1729698900 | 111.19 | -0.48 | -0.43 | 111.17 | 111.24 | 111.15 | 250 |
| 1729612500 | 111.67 | -0.03 | -0.03 | 111.68 | 111.69 | 111.45 | 0 |
| 1729526100 | 111.7 | -0.08 | -0.07 | 111.6 | 111.7 | 111.55 | 0 |
| 1729266900 | 111.78 | 0.08 | 0.07 | 111.69 | 111.79 | 111.48 | 0 |
| 1729180500 | 111.7 | 0.08 | 0.07 | 111.61 | 111.7 | 111.41 | 0 |
| 1729094100 | 111.62 | 0.27 | 0.24 | 111.38 | 111.62 | 111.38 | 0 |
| 1729007700 | 111.35 | -0.13 | -0.12 | 111.5 | 111.5 | 111.3 | 0 |
| 1728921300 | 111.48 | 0.05 | 0.04 | 111.27 | 111.48 | 111.27 | 0 |
| 1728662100 | 111.43 | 0.06 | 0.05 | 111.39 | 111.43 | 111.19 | 0 |
| 1728575700 | 111.37 | 0.09 | 0.08 | 111.46 | 111.48 | 111.09 | 0 |
| 1728489300 | 111.28 | -0.06 | -0.05 | 111.14 | 111.28 | 111.1 | 0 |
| 1728402900 | 111.34 | 0.04 | 0.04 | 111.31 | 111.36 | 111.14 | 0 |
| 1728316500 | 111.3 | 0.24 | 0.22 | 111.29 | 111.3 | 111.06 | 0 |
| 1728057300 | 111.06 | -0.18 | -0.16 | 111.09 | 111.26 | 111.05 | 0 |
| 1727970900 | 111.24 | 0.06 | 0.05 | 111.23 | 111.24 | 111.01 | 0 |
| 1727884500 | 111.18 | 0.02 | 0.02 | 111.18 | 111.18 | 110.96 | 0 |
| 1727798100 | 111.16 | 0.12 | 0.11 | 111.26 | 111.27 | 110.96 | 0 |
| 1727711700 | 111.04 | -0.36 | -0.32 | 111.41 | 111.44 | 111.01 | 0 |
| 1727452500 | 111.4 | 0.07 | 0.06 | 111.1 | 111.41 | 111.1 | 0 |
| 1727366100 | 111.33 | 0.4 | 0.36 | 111.19 | 111.33 | 111.01 | 0 |
| 1727279700 | 110.93 | -0.22 | -0.20 | 111.14 | 111.14 | 110.93 | 0 |
| 1727193300 | 111.15 | 0.16 | 0.14 | 111.03 | 111.15 | 110.83 | 0 |
| 1727106900 | 110.99 | -0.21 | -0.19 | 111.22 | 111.22 | 110.77 | 0 |
| 1726847700 | 111.2 | -0.03 | -0.03 | 111.27 | 111.27 | 111.03 | 0 |
| 1726761300 | 111.23 | 0.08 | 0.07 | 111.18 | 111.23 | 110.98 | 0 |
| 1726674900 | 111.15 | 0 | 0.00 | 111.18 | 111.18 | 110.98 | 0 |
| 1726588500 | 111.15 | -0.3 | -0.27 | 111.68 | 111.68 | 111.05 | 0 |
| 1726502100 | 111.45 | -0.14 | -0.13 | 111.64 | 111.64 | 111.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
