Intesa Sanpaolo (I09196)
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 |
|---|---|---|---|---|---|---|---|
| 1719330900 | 104.2 | 0 | 0.00 | 104.2 | 104.2 | 104.2 | 0 |
| 1719244500 | 104.2 | 0 | 0.00 | 104.2 | 104.2 | 104.2 | 0 |
| 1718985300 | 104.2 | 0 | 0.00 | 104.2 | 104.2 | 104.2 | 0 |
| 1718898900 | 104.2 | 0 | 0.00 | 104.2 | 104.2 | 104.2 | 0 |
| 1718812500 | 104.2 | 0 | 0.00 | 104.2 | 104.2 | 104.2 | 0 |
| 1718726100 | 104.2 | -3.36 | -3.12 | 104.2 | 104.2 | 104.2 | 0 |
| 1718639700 | 107.56 | 0.78 | 0.73 | 108.27 | 108.43 | 107.37 | 0 |
| 1718380500 | 106.78 | 0.71 | 0.67 | 106.5 | 106.97 | 106.5 | 0 |
| 1718294100 | 106.07 | 1.01 | 0.96 | 105.36 | 106.18 | 105.07 | 0 |
| 1718207700 | 105.06 | -0.49 | -0.46 | 105.38 | 105.38 | 104.91 | 0 |
| 1718121300 | 105.55 | 0.69 | 0.66 | 104.73 | 105.78 | 104.73 | 0 |
| 1718034900 | 104.86 | 0.13 | 0.12 | 104.93 | 104.96 | 104.82 | 0 |
| 1717775700 | 104.73 | 0.02 | 0.02 | 104.57 | 104.76 | 104.51 | 0 |
| 1717689300 | 104.71 | -0.45 | -0.43 | 104.62 | 104.77 | 104.62 | 0 |
| 1717602900 | 105.16 | 0.16 | 0.15 | 105.23 | 105.24 | 105.05 | 0 |
| 1717516500 | 105 | 0.34 | 0.32 | 104.74 | 105.09 | 104.74 | 0 |
| 1717430100 | 104.66 | -0.01 | -0.01 | 104.53 | 104.74 | 104.53 | 0 |
| 1717170900 | 104.67 | 0.04 | 0.04 | 104.65 | 104.74 | 104.61 | 0 |
| 1717084500 | 104.63 | -0.04 | -0.04 | 104.71 | 104.75 | 104.59 | 0 |
| 1716998100 | 104.67 | 0.24 | 0.23 | 104.39 | 104.67 | 104.36 | 0 |
| 1716911700 | 104.43 | 0.06 | 0.06 | 104.35 | 104.44 | 104.33 | 0 |
| 1716825300 | 104.37 | 0.05 | 0.05 | 104.33 | 104.4 | 104.3 | 0 |
| 1716566100 | 104.32 | 0.03 | 0.03 | 104.41 | 104.42 | 104.3 | 0 |
| 1716479700 | 104.29 | -0.12 | -0.11 | 104.37 | 104.38 | 104.23 | 0 |
| 1716393300 | 104.41 | 0.1 | 0.10 | 104.3 | 104.43 | 104.3 | 0 |
| 1716306900 | 104.31 | 0.03 | 0.03 | 104.36 | 104.42 | 104.3 | 0 |
| 1716220500 | 104.28 | 0.06 | 0.06 | 104.14 | 104.3 | 104.14 | 0 |
| 1715961300 | 104.22 | 0.05 | 0.05 | 104.21 | 104.24 | 104.21 | 0 |
| 1715874900 | 104.17 | -0.03 | -0.03 | 104.22 | 104.23 | 104.15 | 0 |
| 1715788500 | 104.2 | -0.07 | -0.07 | 104.25 | 104.28 | 104.2 | 0 |
| 1715702100 | 104.27 | -0.01 | -0.01 | 104.3 | 104.32 | 104.26 | 0 |
| 1715615700 | 104.28 | 0.09 | 0.09 | 104.28 | 104.32 | 104.27 | 0 |
| 1715356500 | 104.19 | -0.01 | -0.01 | 104.23 | 104.24 | 104.17 | 0 |
| 1715270100 | 104.2 | -0.06 | -0.06 | 104.32 | 104.32 | 104.2 | 0 |
| 1715183700 | 104.26 | 0.07 | 0.07 | 104.26 | 104.28 | 104.26 | 0 |
| 1715097300 | 104.19 | 0.01 | 0.01 | 104.2 | 104.25 | 103.72 | 1000 |
| 1715010900 | 104.18 | 0.18 | 0.17 | 104.09 | 104.18 | 104.09 | 0 |
| 1714751700 | 104 | 0.07 | 0.07 | 103.96 | 104.01 | 103.95 | 0 |
| 1714665300 | 103.93 | -0.24 | -0.23 | 104.27 | 104.3 | 103.92 | 0 |
| 1714492500 | 104.17 | 0.04 | 0.04 | 104.2 | 104.21 | 104.17 | 0 |
| 1714406100 | 104.13 | 0.13 | 0.12 | 104.1 | 104.14 | 104.1 | 0 |
| 1714146900 | 104 | 0.14 | 0.13 | 103.94 | 104.01 | 103.94 | 0 |
| 1714060500 | 103.86 | -0.05 | -0.05 | 103.98 | 103.98 | 103.81 | 0 |
| 1713974100 | 103.91 | -0.05 | -0.05 | 103.99 | 103.99 | 103.9 | 0 |
| 1713887700 | 103.96 | 0 | 0.00 | 104.02 | 104.09 | 103.93 | 0 |
| 1713801300 | 103.96 | 0.14 | 0.13 | 103.94 | 103.97 | 103.91 | 0 |
| 1713542100 | 103.82 | 0.12 | 0.12 | 103.65 | 103.83 | 103.6 | 0 |
| 1713455700 | 103.7 | 0.15 | 0.14 | 103.61 | 103.71 | 103.54 | 0 |
| 1713369300 | 103.55 | 0.19 | 0.18 | 103.52 | 103.69 | 103.48 | 0 |
| 1713282900 | 103.36 | -0.2 | -0.19 | 103.48 | 103.48 | 103.27 | 0 |
| 1713196500 | 103.56 | 0.1 | 0.10 | 103.57 | 103.66 | 103.56 | 0 |
| 1712937300 | 103.46 | 0.07 | 0.07 | 103.48 | 103.61 | 103.45 | 0 |
| 1712850900 | 103.39 | -0.14 | -0.14 | 103.57 | 103.6 | 103.31 | 0 |
| 1712764500 | 103.53 | -0.02 | -0.02 | 103.63 | 103.63 | 103.47 | 0 |
| 1712678100 | 103.55 | -0.03 | -0.03 | 103.62 | 103.66 | 103.47 | 0 |
| 1712591700 | 103.58 | 0.14 | 0.14 | 103.55 | 103.63 | 103.51 | 0 |
| 1712332500 | 103.44 | -0.04 | -0.04 | 103.39 | 103.44 | 103.28 | 0 |
| 1712246100 | 103.48 | 0.05 | 0.05 | 103.44 | 103.5 | 103.43 | 0 |
| 1712159700 | 103.43 | 0.4 | 0.39 | 103.69 | 103.74 | 103.39 | 0 |
| 1712073300 | 103.03 | -0.11 | -0.11 | 103.25 | 103.25 | 103.01 | 0 |
| 1711644900 | 103.14 | 0.04 | 0.04 | 103.14 | 103.2 | 103.01 | 0 |
| 1711558500 | 103.1 | -0.04 | -0.04 | 103.22 | 103.22 | 103.1 | 0 |
| 1711472100 | 103.14 | 0.14 | 0.14 | 103.01 | 103.19 | 103.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
