Intesa Sanpaolo (I08956)
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 |
|---|---|---|---|---|---|---|---|
| 1723132500 | 101.19 | 0.03 | 0.03 | 101.19 | 101.19 | 101.19 | 0 |
| 1723046100 | 101.16 | 0.03 | 0.03 | 101.14 | 101.16 | 101.14 | 0 |
| 1722959700 | 101.13 | 0 | 0.00 | 101.15 | 101.15 | 101.13 | 0 |
| 1722873300 | 101.13 | -0.01 | -0.01 | 101.16 | 101.18 | 101.13 | 0 |
| 1722614100 | 101.14 | -0.44 | -0.43 | 101.12 | 101.14 | 101.12 | 0 |
| 1722527700 | 101.58 | 0.03 | 0.03 | 101.58 | 101.58 | 101.58 | 0 |
| 1722441300 | 101.55 | 0.01 | 0.01 | 101.55 | 101.55 | 101.55 | 0 |
| 1722354900 | 101.54 | 0.01 | 0.01 | 101.54 | 101.54 | 101.54 | 0 |
| 1722268500 | 101.53 | 0.02 | 0.02 | 101.53 | 101.53 | 101.53 | 0 |
| 1722009300 | 101.51 | 0.01 | 0.01 | 101.52 | 101.52 | 101.51 | 0 |
| 1721922900 | 101.5 | 0.04 | 0.04 | 101.5 | 101.5 | 101.5 | 0 |
| 1721836500 | 101.46 | 0.01 | 0.01 | 101.47 | 101.47 | 101.46 | 0 |
| 1721750100 | 101.45 | 0.01 | 0.01 | 101.45 | 101.45 | 101.45 | 0 |
| 1721663700 | 101.44 | 0 | 0.00 | 101.44 | 101.44 | 101.44 | 0 |
| 1721404500 | 101.44 | 0.01 | 0.01 | 101.44 | 101.44 | 101.44 | 0 |
| 1721318100 | 101.43 | 0.03 | 0.03 | 101.43 | 101.43 | 101.43 | 0 |
| 1721231700 | 101.4 | 0.01 | 0.01 | 101.4 | 101.4 | 101.4 | 0 |
| 1721145300 | 101.39 | 0.01 | 0.01 | 101.39 | 101.39 | 101.39 | 0 |
| 1721058900 | 101.38 | 0.02 | 0.02 | 101.38 | 101.38 | 101.38 | 0 |
| 1720799700 | 101.36 | 0.01 | 0.01 | 101.37 | 101.37 | 101.36 | 0 |
| 1720713300 | 101.35 | -0.46 | -0.45 | 101.85 | 101.85 | 101.35 | 0 |
| 1720626900 | 101.81 | 0.01 | 0.01 | 101.81 | 101.82 | 101.81 | 0 |
| 1720540500 | 101.8 | 0.01 | 0.01 | 101.8 | 101.8 | 101.8 | 0 |
| 1720454100 | 101.79 | 0.01 | 0.01 | 101.79 | 101.79 | 101.79 | 0 |
| 1720194900 | 101.78 | 0.01 | 0.01 | 101.78 | 101.78 | 101.78 | 0 |
| 1720108500 | 101.77 | -0.43 | -0.42 | 101.78 | 101.78 | 101.77 | 0 |
| 1720022100 | 102.2 | 0.01 | 0.01 | 102.21 | 102.21 | 102.2 | 0 |
| 1719935700 | 102.19 | 0.01 | 0.01 | 102.19 | 102.19 | 102.19 | 0 |
| 1719849300 | 102.18 | 0.02 | 0.02 | 102.18 | 102.18 | 102.18 | 0 |
| 1719590100 | 102.16 | 0.01 | 0.01 | 102.17 | 102.17 | 102.16 | 0 |
| 1719503700 | 102.15 | 0.03 | 0.03 | 102.16 | 102.16 | 102.15 | 0 |
| 1719417300 | 102.12 | 0.01 | 0.01 | 102.12 | 102.12 | 102.12 | 0 |
| 1719330900 | 102.11 | 0.01 | 0.01 | 102.12 | 102.12 | 102.11 | 0 |
| 1719244500 | 102.1 | 0.02 | 0.02 | 102.1 | 102.1 | 102.1 | 0 |
| 1718985300 | 102.08 | 0.01 | 0.01 | 102.08 | 102.08 | 102.08 | 0 |
| 1718898900 | 102.07 | 0.03 | 0.03 | 102.07 | 102.07 | 102.07 | 0 |
| 1718812500 | 102.04 | 0.03 | 0.03 | 102.04 | 102.04 | 102.04 | 0 |
| 1718726100 | 102.01 | 0.01 | 0.01 | 102.02 | 102.02 | 102.01 | 0 |
| 1718639700 | 102 | 0.02 | 0.02 | 102.01 | 102.01 | 102 | 0 |
| 1718380500 | 101.98 | 0.01 | 0.01 | 101.98 | 101.98 | 101.97 | 0 |
| 1718294100 | 101.97 | 0.02 | 0.02 | 101.98 | 101.98 | 101.97 | 0 |
| 1718207700 | 101.95 | 0.02 | 0.02 | 101.95 | 101.95 | 101.95 | 0 |
| 1718121300 | 101.93 | 0 | 0.00 | 101.94 | 101.94 | 101.93 | 0 |
| 1718034900 | 101.93 | 0.01 | 0.01 | 101.93 | 101.93 | 101.93 | 0 |
| 1717775700 | 101.92 | 0.01 | 0.01 | 101.92 | 101.92 | 101.92 | 0 |
| 1717689300 | 101.91 | 0.04 | 0.04 | 101.91 | 101.91 | 101.91 | 0 |
| 1717602900 | 101.87 | 0.02 | 0.02 | 101.87 | 101.87 | 101.87 | 0 |
| 1717516500 | 101.85 | -0.46 | -0.45 | 101.85 | 101.85 | 101.85 | 0 |
| 1717430100 | 102.31 | 0.01 | 0.01 | 102.32 | 102.32 | 102.31 | 0 |
| 1717170900 | 102.3 | 0.01 | 0.01 | 102.31 | 102.31 | 102.3 | 0 |
| 1717084500 | 102.29 | 0.05 | 0.05 | 102.27 | 102.29 | 102.27 | 0 |
| 1716998100 | 102.24 | 0 | 0.00 | 102.26 | 102.26 | 102.24 | 0 |
| 1716911700 | 102.24 | 0.02 | 0.02 | 102.24 | 102.24 | 102.24 | 0 |
| 1716825300 | 102.22 | 0.04 | 0.04 | 102.2 | 102.22 | 102.2 | 0 |
| 1716566100 | 102.18 | -0.01 | -0.01 | 102.18 | 102.18 | 102.18 | 0 |
| 1716479700 | 102.19 | 0.04 | 0.04 | 102.18 | 102.2 | 102.18 | 0 |
| 1716393300 | 102.15 | 0.01 | 0.01 | 102.16 | 102.16 | 102.15 | 0 |
| 1716306900 | 102.14 | 0.02 | 0.02 | 102.14 | 102.14 | 102.14 | 0 |
| 1716220500 | 102.12 | 0.01 | 0.01 | 102.13 | 102.13 | 102.12 | 0 |
| 1715961300 | 102.11 | 0 | 0.00 | 102.13 | 102.13 | 102.11 | 0 |
| 1715874900 | 102.11 | 0.03 | 0.03 | 102.13 | 102.13 | 102.11 | 0 |
| 1715788500 | 102.08 | 0.02 | 0.02 | 102.07 | 102.08 | 102.07 | 0 |
| 1715702100 | 102.06 | 0.03 | 0.03 | 102.04 | 102.06 | 102.04 | 0 |
| 1715615700 | 102.03 | 0.02 | 0.02 | 102.03 | 102.03 | 102.03 | 0 |
| 1715356500 | 102.01 | 0.01 | 0.01 | 102.02 | 102.02 | 102.01 | 0 |
| 1715270100 | 102 | 0.01 | 0.01 | 102 | 102 | 102 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
