Intesa Sanpaolo (I08946)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 103.98 | -0.01 | -0.01 | 104 | 104 | 103.95 | 0 |
| 1718898900 | 103.99 | 0.07 | 0.07 | 103.96 | 103.99 | 103.93 | 0 |
| 1718812500 | 103.92 | 0.06 | 0.06 | 103.88 | 103.92 | 103.83 | 0 |
| 1718726100 | 103.86 | 0.05 | 0.05 | 103.86 | 103.86 | 103.81 | 0 |
| 1718639700 | 103.81 | 0.15 | 0.14 | 103.73 | 103.82 | 103.68 | 0 |
| 1718380500 | 103.66 | -0.17 | -0.16 | 103.81 | 103.81 | 102.89 | 390 |
| 1718294100 | 103.83 | -0.02 | -0.02 | 103.88 | 103.88 | 103.82 | 0 |
| 1718207700 | 103.85 | 0.06 | 0.06 | 103.85 | 103.85 | 103.82 | 0 |
| 1718121300 | 103.79 | -0.06 | -0.06 | 103.82 | 103.86 | 103.08 | 925 |
| 1718034900 | 103.85 | -0.01 | -0.01 | 103.89 | 103.89 | 103.85 | 0 |
| 1717775700 | 103.86 | 0.02 | 0.02 | 103.89 | 103.89 | 103.86 | 0 |
| 1717689300 | 103.84 | 0.03 | 0.03 | 103.83 | 103.87 | 103.81 | 0 |
| 1717602900 | 103.81 | 0.03 | 0.03 | 103.79 | 103.83 | 103.78 | 0 |
| 1717516500 | 103.78 | -0.93 | -0.89 | 103.79 | 103.81 | 103.77 | 0 |
| 1717430100 | 104.71 | 0.05 | 0.05 | 104.69 | 105.44 | 104.67 | 425 |
| 1717170900 | 104.66 | -0.02 | -0.02 | 104.66 | 104.7 | 104.66 | 0 |
| 1717084500 | 104.68 | 0.15 | 0.14 | 104.58 | 104.68 | 104.58 | 0 |
| 1716998100 | 104.53 | -0.03 | -0.03 | 104.58 | 104.62 | 104.53 | 0 |
| 1716911700 | 104.56 | 0.02 | 0.02 | 104.57 | 104.61 | 104.56 | 0 |
| 1716825300 | 104.54 | 0 | 0.00 | 104.53 | 104.57 | 104.52 | 0 |
| 1716566100 | 104.54 | 0.04 | 0.04 | 104.46 | 104.54 | 104.46 | 0 |
| 1716479700 | 104.5 | 0.03 | 0.03 | 104.53 | 104.56 | 104.5 | 0 |
| 1716393300 | 104.47 | -0.01 | -0.01 | 104.5 | 104.53 | 104.47 | 0 |
| 1716306900 | 104.48 | 0.01 | 0.01 | 104.48 | 104.52 | 104.47 | 0 |
| 1716220500 | 104.47 | -0.01 | -0.01 | 104.54 | 104.54 | 104.47 | 0 |
| 1715961300 | 104.48 | 0.03 | 0.03 | 104.46 | 104.51 | 104.46 | 0 |
| 1715874900 | 104.45 | 0.1 | 0.10 | 104.4 | 104.46 | 104.4 | 0 |
| 1715788500 | 104.35 | 0.03 | 0.03 | 104.35 | 104.4 | 104.35 | 0 |
| 1715702100 | 104.32 | 0.11 | 0.11 | 104.25 | 104.32 | 104.25 | 0 |
| 1715615700 | 104.21 | 0.03 | 0.03 | 104.2 | 104.25 | 104.18 | 0 |
| 1715356500 | 104.18 | 0.05 | 0.05 | 104.15 | 104.23 | 104.15 | 0 |
| 1715270100 | 104.13 | -0.03 | -0.03 | 104.15 | 104.17 | 104.13 | 0 |
| 1715183700 | 104.16 | -0.23 | -0.22 | 104.42 | 104.42 | 103.88 | 1500 |
| 1715097300 | 104.39 | 0.09 | 0.09 | 104.37 | 104.39 | 104.35 | 0 |
| 1715010900 | 104.3 | -0.05 | -0.05 | 104.39 | 104.42 | 104.3 | 0 |
| 1714751700 | 104.35 | -0.05 | -0.05 | 104.42 | 104.45 | 104.35 | 0 |
| 1714665300 | 104.4 | -0.79 | -0.75 | 104.38 | 104.42 | 104.38 | 0 |
| 1714492500 | 105.19 | 0.02 | 0.02 | 105.18 | 105.22 | 105.18 | 0 |
| 1714406100 | 105.17 | 0.06 | 0.06 | 105.17 | 105.2 | 105.11 | 0 |
| 1714146900 | 105.11 | 0.07 | 0.07 | 105.07 | 105.12 | 105.07 | 0 |
| 1714060500 | 105.04 | 0.04 | 0.04 | 105.06 | 105.09 | 105.04 | 0 |
| 1713974100 | 105 | 0 | 0.00 | 105.04 | 105.06 | 105 | 0 |
| 1713887700 | 105 | 0.1 | 0.10 | 104.95 | 105.02 | 104.95 | 0 |
| 1713801300 | 104.9 | 0.19 | 0.18 | 104.98 | 105.37 | 104.86 | 380 |
| 1713542100 | 104.71 | 0.01 | 0.01 | 104.69 | 105.21 | 104.65 | 1100 |
| 1713455700 | 104.7 | 0.09 | 0.09 | 104.63 | 104.71 | 104.63 | 0 |
| 1713369300 | 104.61 | 0.12 | 0.11 | 104.59 | 104.65 | 104.58 | 0 |
| 1713282900 | 104.49 | -0.05 | -0.05 | 104.48 | 104.53 | 104.48 | 0 |
| 1713196500 | 104.54 | 0.09 | 0.09 | 104.5 | 104.59 | 104.5 | 0 |
| 1712937300 | 104.45 | -0.02 | -0.02 | 104.46 | 104.52 | 104.45 | 0 |
| 1712850900 | 104.47 | -0.13 | -0.12 | 104.66 | 104.66 | 104.46 | 0 |
| 1712764500 | 104.6 | 0.09 | 0.09 | 104.58 | 104.62 | 104.53 | 0 |
| 1712678100 | 104.51 | -0.01 | -0.01 | 104.56 | 104.58 | 104.5 | 0 |
| 1712591700 | 104.52 | 0.06 | 0.06 | 104.51 | 104.54 | 104.5 | 0 |
| 1712332500 | 104.46 | -0.06 | -0.06 | 104.43 | 104.5 | 104.42 | 0 |
| 1712246100 | 104.52 | -0.87 | -0.83 | 104.52 | 104.55 | 104.51 | 0 |
| 1712159700 | 105.39 | 0.12 | 0.11 | 105.36 | 105.41 | 105.34 | 0 |
| 1712073300 | 105.27 | 0.17 | 0.16 | 105.22 | 105.36 | 105.22 | 0 |
| 1711644900 | 105.1 | 0.04 | 0.04 | 105.11 | 105.15 | 105.1 | 0 |
| 1711558500 | 105.06 | 0.04 | 0.04 | 105.08 | 105.1 | 105.06 | 0 |
| 1711472100 | 105.02 | 0.09 | 0.09 | 104.97 | 105.04 | 104.97 | 0 |
| 1711385700 | 104.93 | 0.1 | 0.10 | 104.85 | 104.97 | 104.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
