![Intesa Sanpaolo](/common/images/company/BIT_I08946.png)
Intesa Sanpaolo (I08946)
BIT
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 |
---|---|---|---|---|---|---|---|
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 | 103.85 | 103.85 | 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 |
1711126500 | 104.83 | 0.05 | 0.05 | 104.76 | 104.85 | 104.76 | 0 |
1711040100 | 104.78 | 0.08 | 0.08 | 104.76 | 104.79 | 104.71 | 0 |
1710953700 | 104.7 | 0.08 | 0.08 | 104.75 | 105.21 | 104.65 | 1950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.