Intesa Sanpaolo (I08952)
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 |
|---|---|---|---|---|---|---|---|
| 1730480100 | 100.8 | 0 | 0.00 | 100.81 | 100.81 | 100.8 | 0 |
| 1730393700 | 100.8 | 0.03 | 0.03 | 100.8 | 100.8 | 100.8 | 0 |
| 1730307300 | 100.77 | 0.01 | 0.01 | 100.77 | 100.88 | 100.57 | 100 |
| 1730220900 | 100.76 | -0.49 | -0.48 | 101.06 | 101.06 | 100.71 | 0 |
| 1730134500 | 101.25 | 0.21 | 0.21 | 101.25 | 101.25 | 101.05 | 0 |
| 1729871700 | 101.04 | -0.19 | -0.19 | 101.24 | 101.24 | 101.04 | 0 |
| 1729785300 | 101.23 | 0.53 | 0.53 | 101.03 | 101.23 | 101.03 | 0 |
| 1729698900 | 100.7 | -0.49 | -0.48 | 100.7 | 100.7 | 100.7 | 0 |
| 1729612500 | 101.19 | 0 | 0.00 | 101.2 | 101.2 | 101 | 0 |
| 1729526100 | 101.19 | 0.02 | 0.02 | 100.99 | 101.19 | 100.99 | 0 |
| 1729266900 | 101.17 | 0.01 | 0.01 | 101.18 | 101.18 | 100.98 | 0 |
| 1729180500 | 101.16 | 0.03 | 0.03 | 101.16 | 101.16 | 100.96 | 0 |
| 1729094100 | 101.13 | 0.21 | 0.21 | 100.93 | 101.13 | 100.93 | 0 |
| 1729007700 | 100.92 | -0.19 | -0.19 | 101.12 | 101.12 | 100.92 | 0 |
| 1728921300 | 101.11 | 0.01 | 0.01 | 100.91 | 101.11 | 100.91 | 0 |
| 1728662100 | 101.1 | 0.01 | 0.01 | 101.1 | 101.1 | 100.9 | 0 |
| 1728575700 | 101.09 | 0.03 | 0.03 | 101.09 | 101.09 | 100.59 | 1000 |
| 1728489300 | 101.06 | 0.01 | 0.01 | 101.06 | 101.06 | 100.86 | 0 |
| 1728402900 | 101.05 | 0.01 | 0.01 | 101.05 | 101.05 | 100.85 | 0 |
| 1728316500 | 101.04 | 0.22 | 0.22 | 101.04 | 101.04 | 101.04 | 0 |
| 1728057300 | 100.82 | -0.19 | -0.19 | 100.83 | 101.02 | 100.82 | 0 |
| 1727970900 | 101.01 | -0.78 | -0.77 | 101.02 | 101.02 | 101.01 | 0 |
| 1727884500 | 101.79 | 0.02 | 0.02 | 101.78 | 101.79 | 101.59 | 0 |
| 1727798100 | 101.77 | 0.02 | 0.02 | 101.78 | 101.78 | 101.58 | 0 |
| 1727711700 | 101.75 | 0 | 0.00 | 101.77 | 101.77 | 101.75 | 0 |
| 1727452500 | 101.75 | 0.02 | 0.02 | 101.75 | 101.75 | 101.73 | 0 |
| 1727366100 | 101.73 | 0.05 | 0.05 | 101.73 | 101.73 | 101.71 | 0 |
| 1727279700 | 101.68 | -0.02 | -0.02 | 101.71 | 101.71 | 101.68 | 0 |
| 1727193300 | 101.7 | 0.03 | 0.03 | 101.69 | 101.7 | 101.66 | 0 |
| 1727106900 | 101.67 | 0.01 | 0.01 | 101.67 | 101.67 | 101.64 | 0 |
| 1726847700 | 101.66 | 0.01 | 0.01 | 101.66 | 101.66 | 101.63 | 0 |
| 1726761300 | 101.65 | 0.03 | 0.03 | 101.65 | 101.65 | 101.63 | 0 |
| 1726674900 | 101.62 | 0.02 | 0.02 | 101.62 | 101.62 | 101.6 | 0 |
| 1726588500 | 101.6 | 0.03 | 0.03 | 101.6 | 101.6 | 101.57 | 0 |
| 1726502100 | 101.57 | 0 | 0.00 | 101.59 | 101.59 | 101.57 | 0 |
| 1726242900 | 101.57 | 0.01 | 0.01 | 101.57 | 101.57 | 101.55 | 0 |
| 1726156500 | 101.56 | 0.03 | 0.03 | 101.56 | 101.56 | 101.54 | 0 |
| 1726070100 | 101.53 | 0.01 | 0.01 | 101.53 | 101.53 | 101.51 | 0 |
| 1725983700 | 101.52 | 0.01 | 0.01 | 101.52 | 101.52 | 101.5 | 0 |
| 1725897300 | 101.51 | 0.02 | 0.02 | 101.51 | 101.51 | 101.51 | 0 |
| 1725638100 | 101.49 | 0.01 | 0.01 | 101.5 | 101.5 | 101.47 | 0 |
| 1725551700 | 101.48 | 0.03 | 0.03 | 101.48 | 101.48 | 101.46 | 0 |
| 1725465300 | 101.45 | -0.79 | -0.77 | 101.45 | 101.45 | 101.43 | 0 |
| 1725378900 | 102.24 | 0.01 | 0.01 | 102.25 | 102.25 | 102.22 | 0 |
| 1725292500 | 102.23 | 0.01 | 0.01 | 102.23 | 102.23 | 102.21 | 0 |
| 1725033300 | 102.22 | 0.02 | 0.02 | 102.22 | 102.22 | 102.2 | 0 |
| 1724946900 | 102.2 | 0.03 | 0.03 | 102.2 | 102.2 | 102.18 | 0 |
| 1724860500 | 102.17 | 0.03 | 0.03 | 102.17 | 102.17 | 102.15 | 0 |
| 1724774100 | 102.14 | -0.01 | -0.01 | 102.16 | 102.16 | 102.14 | 0 |
| 1724687700 | 102.15 | 0.02 | 0.02 | 102.15 | 102.15 | 102.13 | 0 |
| 1724428500 | 102.13 | 0.02 | 0.02 | 102.13 | 102.13 | 102.11 | 0 |
| 1724342100 | 102.11 | 0.03 | 0.03 | 102.12 | 102.12 | 102.09 | 0 |
| 1724255700 | 102.08 | 0.01 | 0.01 | 102.08 | 102.08 | 102.05 | 0 |
| 1724169300 | 102.07 | -0.5 | -0.49 | 102.58 | 102.58 | 102.05 | 0 |
| 1724082900 | 102.57 | 0.02 | 0.02 | 102.57 | 102.57 | 102.55 | 0 |
| 1723823700 | 102.55 | 0.07 | 0.07 | 102.54 | 102.55 | 102.14 | 0 |
| 1723650900 | 102.48 | 0.02 | 0.02 | 102.49 | 102.49 | 102.46 | 0 |
| 1723564500 | 102.46 | 0.01 | 0.01 | 102.48 | 102.48 | 101.96 | 1500 |
| 1723478100 | 102.45 | 0.01 | 0.01 | 102.46 | 102.49 | 102.45 | 0 |
| 1723218900 | 102.44 | 0.03 | 0.03 | 102.43 | 102.47 | 102.43 | 0 |
| 1723132500 | 102.41 | 0.03 | 0.03 | 102.4 | 102.44 | 102.4 | 0 |
| 1723046100 | 102.38 | 0.01 | 0.01 | 102.39 | 102.4 | 102.37 | 0 |
| 1722959700 | 102.37 | -0.01 | -0.01 | 102.41 | 102.43 | 102.37 | 0 |
| 1722873300 | 102.38 | 0 | 0.00 | 102.4 | 102.41 | 102.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
