Intesa Sanpaolo (I08974)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1727366100 | 100.79 | 0.04 | 0.04 | 100.78 | 100.79 | 100.78 | 0 |
| 1727279700 | 100.75 | 0 | 0.00 | 100.76 | 100.76 | 100.75 | 0 |
| 1727193300 | 100.75 | 0.02 | 0.02 | 100.74 | 100.75 | 100.73 | 0 |
| 1727106900 | 100.73 | 0.02 | 0.02 | 100.72 | 100.73 | 100.72 | 0 |
| 1726847700 | 100.71 | 0.01 | 0.01 | 100.71 | 100.71 | 100.71 | 0 |
| 1726761300 | 100.7 | 0.03 | 0.03 | 100.7 | 100.7 | 100.7 | 0 |
| 1726674900 | 100.67 | 0.01 | 0.01 | 100.67 | 100.67 | 100.67 | 0 |
| 1726588500 | 100.66 | 0.01 | 0.01 | 100.66 | 100.66 | 100.66 | 0 |
| 1726502100 | 100.65 | 0.01 | 0.01 | 100.65 | 100.65 | 100.65 | 0 |
| 1726242900 | 100.64 | 0.02 | 0.02 | 100.63 | 100.64 | 100.63 | 0 |
| 1726156500 | 100.62 | 0.02 | 0.02 | 100.63 | 100.63 | 100.62 | 0 |
| 1726070100 | 100.6 | 0.01 | 0.01 | 100.6 | 100.6 | 100.6 | 0 |
| 1725983700 | 100.59 | 0.02 | 0.02 | 100.58 | 100.59 | 100.58 | 0 |
| 1725897300 | 100.57 | 0 | 0.00 | 100.58 | 100.58 | 100.57 | 0 |
| 1725638100 | 100.57 | 0.01 | 0.01 | 100.57 | 100.57 | 100.57 | 0 |
| 1725551700 | 100.56 | 0.04 | 0.04 | 100.55 | 100.56 | 100.55 | 0 |
| 1725465300 | 100.52 | -0.47 | -0.47 | 100.52 | 100.52 | 100.52 | 0 |
| 1725378900 | 100.99 | 0.01 | 0.01 | 100.99 | 101 | 100.99 | 0 |
| 1725292500 | 100.98 | 0.01 | 0.01 | 100.98 | 100.98 | 100.98 | 0 |
| 1725033300 | 100.97 | 0 | 0.00 | 100.98 | 100.98 | 100.97 | 0 |
| 1724946900 | 100.97 | 0.04 | 0.04 | 100.96 | 100.97 | 100.96 | 0 |
| 1724860500 | 100.93 | 0.01 | 0.01 | 100.93 | 100.94 | 100.93 | 0 |
| 1724774100 | 100.92 | 0.01 | 0.01 | 100.92 | 100.93 | 100.92 | 0 |
| 1724687700 | 100.91 | 0.01 | 0.01 | 100.91 | 100.91 | 100.91 | 0 |
| 1724428500 | 100.9 | 0.01 | 0.01 | 100.9 | 100.9 | 100.9 | 0 |
| 1724342100 | 100.89 | 0.03 | 0.03 | 100.89 | 100.89 | 100.89 | 0 |
| 1724255700 | 100.86 | 0.01 | 0.01 | 100.86 | 100.86 | 100.86 | 0 |
| 1724169300 | 100.85 | -0.49 | -0.48 | 101.35 | 101.35 | 100.85 | 0 |
| 1724082900 | 101.34 | 0.02 | 0.02 | 101.34 | 101.34 | 101.34 | 0 |
| 1723823700 | 101.32 | 0.04 | 0.04 | 101.32 | 101.33 | 101.32 | 0 |
| 1723650900 | 101.28 | 0 | 0.00 | 101.29 | 101.29 | 101.28 | 0 |
| 1723564500 | 101.28 | 0.02 | 0.02 | 101.27 | 101.28 | 101.27 | 0 |
| 1723478100 | 101.26 | 0.01 | 0.01 | 101.27 | 101.27 | 101.26 | 0 |
| 1723218900 | 101.25 | 0.01 | 0.01 | 101.25 | 101.26 | 101.25 | 0 |
| 1723132500 | 101.24 | 0.03 | 0.03 | 101.24 | 101.25 | 101.24 | 0 |
| 1723046100 | 101.21 | 0.01 | 0.01 | 101.21 | 101.21 | 101.2 | 0 |
| 1722959700 | 101.2 | -0.01 | -0.01 | 101.22 | 101.22 | 101.2 | 0 |
| 1722873300 | 101.21 | 0.02 | 0.02 | 101.2 | 101.23 | 101.2 | 0 |
| 1722614100 | 101.19 | -0.45 | -0.44 | 101.17 | 101.19 | 101.17 | 0 |
| 1722527700 | 101.64 | 0.04 | 0.04 | 101.63 | 101.64 | 101.63 | 0 |
| 1722441300 | 101.6 | 0.01 | 0.01 | 101.6 | 101.6 | 101.6 | 0 |
| 1722354900 | 101.59 | 0.01 | 0.01 | 101.59 | 101.59 | 101.59 | 0 |
| 1722268500 | 101.58 | 0.01 | 0.01 | 101.58 | 101.58 | 101.58 | 0 |
| 1722009300 | 101.57 | 0.01 | 0.01 | 101.57 | 101.57 | 101.56 | 0 |
| 1721922900 | 101.56 | 0.04 | 0.04 | 101.55 | 101.56 | 101.55 | 0 |
| 1721836500 | 101.52 | 0.01 | 0.01 | 101.52 | 101.52 | 101.51 | 0 |
| 1721750100 | 101.51 | 0.02 | 0.02 | 101.5 | 101.51 | 101.5 | 0 |
| 1721663700 | 101.49 | -0.01 | -0.01 | 101.49 | 101.5 | 101.49 | 0 |
| 1721404500 | 101.5 | 0.01 | 0.01 | 101.5 | 101.5 | 101.49 | 0 |
| 1721318100 | 101.49 | 0.03 | 0.03 | 101.49 | 101.49 | 101.48 | 0 |
| 1721231700 | 101.46 | 0.01 | 0.01 | 101.46 | 101.46 | 101.46 | 0 |
| 1721145300 | 101.45 | 0.02 | 0.02 | 101.44 | 101.45 | 101.44 | 0 |
| 1721058900 | 101.43 | 0.01 | 0.01 | 101.43 | 101.44 | 101.43 | 0 |
| 1720799700 | 101.42 | 0.01 | 0.01 | 101.42 | 101.43 | 101.42 | 0 |
| 1720713300 | 101.41 | -0.46 | -0.45 | 101.9 | 101.91 | 101.41 | 0 |
| 1720626900 | 101.87 | 0.01 | 0.01 | 101.87 | 101.88 | 101.87 | 0 |
| 1720540500 | 101.86 | 0.01 | 0.01 | 101.86 | 101.86 | 101.86 | 0 |
| 1720454100 | 101.85 | 0.01 | 0.01 | 101.85 | 101.85 | 101.85 | 0 |
| 1720194900 | 101.84 | 0.01 | 0.01 | 101.84 | 101.84 | 101.84 | 0 |
| 1720108500 | 101.83 | -0.45 | -0.44 | 101.84 | 101.84 | 101.83 | 0 |
| 1720022100 | 102.28 | 0.01 | 0.01 | 102.28 | 102.28 | 102.28 | 0 |
| 1719935700 | 102.27 | 0.01 | 0.01 | 102.27 | 102.27 | 102.26 | 0 |
| 1719849300 | 102.26 | 0.02 | 0.02 | 102.25 | 102.26 | 102.25 | 0 |
| 1719590100 | 102.24 | 0.01 | 0.01 | 102.24 | 102.24 | 102.24 | 0 |
| 1719503700 | 102.23 | 0.03 | 0.03 | 102.24 | 102.24 | 102.23 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
