Intesa Sanpaolo (I08971)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1718812500 | 102.07 | 0.02 | 0.02 | 102.07 | 102.07 | 102.07 | 0 |
| 1718726100 | 102.05 | 0 | 0.00 | 102.06 | 102.06 | 102.05 | 0 |
| 1718639700 | 102.05 | 0.04 | 0.04 | 102.03 | 102.05 | 102.03 | 0 |
| 1718380500 | 102.01 | 0.01 | 0.01 | 102.01 | 102.01 | 102.01 | 0 |
| 1718294100 | 102 | 0.03 | 0.03 | 102 | 102.01 | 101.99 | 0 |
| 1718207700 | 101.97 | 0.01 | 0.01 | 101.97 | 101.97 | 101.97 | 0 |
| 1718121300 | 101.96 | 0.02 | 0.02 | 101.96 | 101.96 | 101.96 | 0 |
| 1718034900 | 101.94 | 0.02 | 0.02 | 101.94 | 101.95 | 101.94 | 0 |
| 1717775700 | 101.92 | 0.01 | 0.01 | 101.92 | 101.94 | 101.92 | 0 |
| 1717689300 | 101.91 | 0.02 | 0.02 | 101.93 | 101.93 | 101.91 | 0 |
| 1717602900 | 101.89 | 0.01 | 0.01 | 101.9 | 101.91 | 101.89 | 0 |
| 1717516500 | 101.88 | -0.46 | -0.45 | 101.87 | 101.88 | 101.87 | 0 |
| 1717430100 | 102.34 | 0.01 | 0.01 | 102.35 | 102.36 | 102.34 | 0 |
| 1717170900 | 102.33 | 0.04 | 0.04 | 102.31 | 102.33 | 102.3 | 0 |
| 1717084500 | 102.29 | 0.05 | 0.05 | 102.27 | 102.29 | 102.27 | 0 |
| 1716998100 | 102.24 | -0.01 | -0.01 | 102.27 | 102.27 | 102.24 | 0 |
| 1716911700 | 102.25 | 0.02 | 0.02 | 102.24 | 102.26 | 102.24 | 0 |
| 1716825300 | 102.23 | 0.04 | 0.04 | 102.21 | 102.23 | 102.2 | 0 |
| 1716566100 | 102.19 | 0 | 0.00 | 102.2 | 102.2 | 102.19 | 0 |
| 1716479700 | 102.19 | 0.09 | 0.09 | 102.13 | 102.19 | 102.09 | 0 |
| 1716393300 | 102.1 | 0.02 | 0.02 | 102.09 | 102.1 | 102.08 | 0 |
| 1716306900 | 102.08 | 0.02 | 0.02 | 102.08 | 102.08 | 102.07 | 0 |
| 1716220500 | 102.06 | 0.02 | 0.02 | 102.07 | 102.07 | 102.06 | 0 |
| 1715961300 | 102.04 | -0.01 | -0.01 | 102.07 | 102.07 | 102.03 | 0 |
| 1715874900 | 102.05 | 0.08 | 0.08 | 102.04 | 102.05 | 102.03 | 0 |
| 1715788500 | 101.97 | -0.05 | -0.05 | 102.04 | 102.06 | 101.96 | 0 |
| 1715702100 | 102.02 | 0 | 0.00 | 102.04 | 102.04 | 102.01 | 0 |
| 1715615700 | 102.02 | 0.04 | 0.04 | 102.02 | 102.02 | 102.01 | 0 |
| 1715356500 | 101.98 | 0.01 | 0.01 | 102 | 102 | 101.98 | 0 |
| 1715270100 | 101.97 | 0.03 | 0.03 | 101.97 | 101.98 | 101.96 | 0 |
| 1715183700 | 101.94 | 0.02 | 0.02 | 101.93 | 101.95 | 101.92 | 0 |
| 1715097300 | 101.92 | -0.07 | -0.07 | 102.02 | 102.04 | 101.83 | 0 |
| 1715010900 | 101.99 | 0.05 | 0.05 | 101.97 | 101.99 | 101.96 | 0 |
| 1714751700 | 101.94 | 0.04 | 0.04 | 101.93 | 101.95 | 101.92 | 0 |
| 1714665300 | 101.9 | -0.42 | -0.41 | 101.87 | 101.91 | 101.87 | 0 |
| 1714492500 | 102.32 | -0.02 | -0.02 | 102.35 | 102.35 | 102.32 | 0 |
| 1714406100 | 102.34 | 0.03 | 0.03 | 102.35 | 102.36 | 102.34 | 0 |
| 1714146900 | 102.31 | 0.04 | 0.04 | 102.3 | 102.32 | 102.29 | 0 |
| 1714060500 | 102.27 | 0 | 0.00 | 102.3 | 102.32 | 102.26 | 0 |
| 1713974100 | 102.27 | 0.02 | 0.02 | 102.28 | 102.28 | 102.27 | 0 |
| 1713887700 | 102.25 | 0.03 | 0.03 | 102.24 | 102.26 | 102.24 | 0 |
| 1713801300 | 102.22 | 0.03 | 0.03 | 102.23 | 102.23 | 102.22 | 0 |
| 1713542100 | 102.19 | -0.03 | -0.03 | 102.2 | 102.2 | 102.18 | 0 |
| 1713455700 | 102.22 | 0.04 | 0.04 | 102.2 | 102.22 | 102.2 | 0 |
| 1713369300 | 102.18 | 0.01 | 0.01 | 102.18 | 102.19 | 102.18 | 0 |
| 1713282900 | 102.17 | 0.03 | 0.03 | 102.13 | 102.17 | 102.12 | 0 |
| 1713196500 | 102.14 | 0.02 | 0.02 | 102.14 | 102.15 | 102.13 | 0 |
| 1712937300 | 102.12 | 0 | 0.00 | 102.13 | 102.15 | 102.11 | 0 |
| 1712850900 | 102.12 | 0.04 | 0.04 | 102.12 | 102.14 | 102.12 | 0 |
| 1712764500 | 102.08 | -0.01 | -0.01 | 102.12 | 102.12 | 102.08 | 0 |
| 1712678100 | 102.09 | 0.01 | 0.01 | 102.1 | 102.1 | 102.09 | 0 |
| 1712591700 | 102.08 | 0 | 0.00 | 102.1 | 102.1 | 102.08 | 0 |
| 1712332500 | 102.08 | 0 | 0.00 | 102.07 | 102.08 | 102.06 | 0 |
| 1712246100 | 102.08 | -0.47 | -0.46 | 102.06 | 102.08 | 102.06 | 0 |
| 1712159700 | 102.55 | 0.03 | 0.03 | 102.56 | 102.57 | 102.54 | 0 |
| 1712073300 | 102.52 | 0 | 0.00 | 102.53 | 102.54 | 102.52 | 0 |
| 1711644900 | 102.52 | 0.03 | 0.03 | 102.51 | 102.52 | 102.5 | 0 |
| 1711558500 | 102.49 | 0.08 | 0.08 | 102.47 | 102.49 | 102.47 | 0 |
| 1711472100 | 102.41 | 0.02 | 0.02 | 102.41 | 102.44 | 102.41 | 0 |
| 1711385700 | 102.39 | 0.04 | 0.04 | 102.39 | 102.41 | 102.38 | 0 |
| 1711126500 | 102.35 | 0.02 | 0.02 | 102.35 | 102.37 | 102.35 | 0 |
| 1711040100 | 102.33 | 0.06 | 0.06 | 102.33 | 102.34 | 102.32 | 0 |
| 1710953700 | 102.27 | 0.02 | 0.02 | 102.26 | 102.27 | 102.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
