Intesa Sanpaolo (I08153)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739811300 | 70.83 | 0.72 | 1.03 | 71.06 | 71.28 | 70.59 | 0 |
| 1739552100 | 70.11 | -0.31 | -0.44 | 70.5 | 70.77 | 69.66 | 30 |
| 1739465700 | 70.42 | 0.83 | 1.19 | 69.87 | 70.64 | 68.98 | 0 |
| 1739379300 | 69.59 | -0.41 | -0.59 | 70.09 | 70.48 | 68.23 | 100 |
| 1739292900 | 70 | -2.26 | -3.13 | 71.71 | 71.94 | 70 | 0 |
| 1739206500 | 72.26 | 1.51 | 2.13 | 71.63 | 72.26 | 70.29 | 0 |
| 1738947300 | 70.75 | -2.09 | -2.87 | 71.88 | 71.99 | 70.71 | 0 |
| 1738860900 | 72.84 | -1.25 | -1.69 | 74.48 | 74.82 | 72.63 | 0 |
| 1738774500 | 74.09 | 2.49 | 3.48 | 71.89 | 75.14 | 71.13 | 200 |
| 1738688100 | 71.6 | -2.36 | -3.19 | 73.42 | 76.28 | 70.73 | 0 |
| 1738601700 | 73.96 | -1.12 | -1.49 | 73.5 | 74.19 | 73.37 | 0 |
| 1738342500 | 75.08 | -0.39 | -0.52 | 75.67 | 76.2 | 74.85 | 0 |
| 1738256100 | 75.47 | -0.33 | -0.44 | 75.19 | 75.86 | 74.7 | 0 |
| 1738169700 | 75.8 | 1.02 | 1.36 | 75.4 | 76.4 | 74.88 | 0 |
| 1738083300 | 74.78 | -0.3 | -0.40 | 75.69 | 75.78 | 74.35 | 80 |
| 1737996900 | 75.08 | 2.59 | 3.57 | 71.96 | 75.44 | 71.96 | 0 |
| 1737737700 | 72.49 | 0.42 | 0.58 | 72.88 | 73.12 | 72.32 | 100 |
| 1737651300 | 72.07 | -0.69 | -0.95 | 71.24 | 72.29 | 70.35 | 0 |
| 1737564900 | 72.76 | 0 | 0.00 | 72.76 | 72.76 | 72.76 | 0 |
| 1737478500 | 72.76 | -0.46 | -0.63 | 72.25 | 73.4 | 72.23 | 0 |
| 1737392100 | 73.22 | 1.33 | 1.85 | 72.4 | 73.56 | 72.4 | 0 |
| 1737132900 | 71.89 | 0.25 | 0.35 | 72.56 | 73.15 | 71.89 | 0 |
| 1737046500 | 71.64 | -0.46 | -0.64 | 71.86 | 71.96 | 70.86 | 10 |
| 1736960100 | 72.1 | -1.2 | -1.64 | 72.62 | 73.39 | 71.88 | 0 |
| 1736873700 | 73.3 | -0.01 | -0.01 | 74.11 | 74.49 | 73.1 | 0 |
| 1736787300 | 73.31 | -1.13 | -1.52 | 73.79 | 73.8 | 72.34 | 0 |
| 1736528100 | 74.44 | 0.35 | 0.47 | 74.27 | 74.66 | 73.85 | 0 |
| 1736441700 | 74.09 | 0.24 | 0.32 | 74.11 | 74.64 | 74.09 | 0 |
| 1736355300 | 73.85 | -2.06 | -2.71 | 75.35 | 75.61 | 72.63 | 0 |
| 1736268900 | 75.91 | 1.53 | 2.06 | 74.08 | 76.63 | 74.08 | 10 |
| 1736182500 | 74.38 | 1.1 | 1.50 | 73.76 | 74.59 | 73.36 | 0 |
| 1735923300 | 73.28 | -0.42 | -0.57 | 73.52 | 73.97 | 73.08 | 0 |
| 1735836900 | 73.7 | 1.33 | 1.84 | 72.93 | 74.07 | 72.72 | 0 |
| 1735577700 | 72.37 | -1.36 | -1.84 | 73.45 | 73.54 | 71.97 | 0 |
| 1735318500 | 73.73 | 1.24 | 1.71 | 73.21 | 74.16 | 72.72 | 0 |
| 1734972900 | 72.49 | 0.42 | 0.58 | 72.18 | 72.71 | 71.81 | 170 |
| 1734713700 | 72.07 | 1.6 | 2.27 | 69.99 | 72.11 | 69.08 | 0 |
| 1734627300 | 70.47 | -2.08 | -2.87 | 70.31 | 71.06 | 70.09 | 0 |
| 1734540900 | 72.55 | 0.92 | 1.28 | 72.99 | 73.09 | 71.77 | 0 |
| 1734454500 | 71.63 | 2.61 | 3.78 | 67.91 | 72.6 | 67.81 | 14 |
| 1734368100 | 69.02 | -0.2 | -0.29 | 69.33 | 69.84 | 69.01 | 0 |
| 1734108900 | 69.22 | 0.76 | 1.11 | 68.5 | 69.22 | 68.34 | 0 |
| 1734022500 | 68.46 | -0.58 | -0.84 | 68.43 | 69.23 | 68.31 | 0 |
| 1733936100 | 69.04 | -1.82 | -2.57 | 69.79 | 69.85 | 68.82 | 0 |
| 1733849700 | 70.86 | -1.88 | -2.58 | 71.77 | 72.07 | 69.65 | 0 |
| 1733763300 | 72.74 | 2.36 | 3.35 | 70.47 | 72.76 | 70.09 | 20 |
| 1733504100 | 70.38 | 1.33 | 1.93 | 70.26 | 71.37 | 70.14 | 0 |
| 1733417700 | 69.05 | 0.54 | 0.79 | 68.56 | 69.09 | 68.27 | 0 |
| 1733331300 | 68.51 | -2.26 | -3.19 | 70.09 | 70.09 | 68.34 | 132 |
| 1733244900 | 70.77 | -0.05 | -0.07 | 71.03 | 71.13 | 70.56 | 0 |
| 1733158500 | 70.82 | -1.31 | -1.82 | 72.41 | 72.66 | 70.62 | 0 |
| 1732899300 | 72.13 | 0.77 | 1.08 | 71.18 | 72.13 | 70.56 | 0 |
| 1732812900 | 71.36 | 0.52 | 0.73 | 71.52 | 71.63 | 70.78 | 0 |
| 1732726500 | 70.84 | 0.69 | 0.98 | 70.62 | 71.14 | 70.15 | 150 |
| 1732640100 | 70.15 | -1.77 | -2.46 | 71.9 | 72.26 | 69.94 | 0 |
| 1732553700 | 71.92 | 1.66 | 2.36 | 70.36 | 72.9 | 69.85 | 0 |
| 1732294500 | 70.26 | 3.12 | 4.65 | 67.94 | 70.26 | 67.64 | 0 |
| 1732208100 | 67.14 | 0.58 | 0.87 | 67.06 | 67.15 | 66.45 | 0 |
| 1732121700 | 66.56 | -1.14 | -1.68 | 68.09 | 68.32 | 66.56 | 0 |
| 1732035300 | 67.7 | 0.93 | 1.39 | 67.05 | 67.7 | 66.3 | 0 |
| 1731948900 | 66.769999 | -1.01 | -1.49 | 66.89 | 68.03 | 66.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
