Intesa Sanpaolo (I09227)
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 |
|---|---|---|---|---|---|---|---|
| 1722354900 | 105.47 | 0.06 | 0.06 | 105.42 | 105.47 | 105.42 | 0 |
| 1722268500 | 105.41 | 0.01 | 0.01 | 105.43 | 105.44 | 105.41 | 0 |
| 1722009300 | 105.4 | 0 | 0.00 | 105.41 | 105.41 | 105.39 | 0 |
| 1721922900 | 105.4 | 0 | 0.00 | 105.43 | 105.45 | 105.38 | 0 |
| 1721836500 | 105.4 | 0.05 | 0.05 | 105.36 | 105.41 | 105.35 | 0 |
| 1721750100 | 105.35 | 0.03 | 0.03 | 105.35 | 105.36 | 105.34 | 0 |
| 1721663700 | 105.32 | 0.04 | 0.04 | 105.33 | 105.33 | 104.83 | 20 |
| 1721404500 | 105.28 | -0.01 | -0.01 | 105.28 | 105.29 | 105.27 | 0 |
| 1721318100 | 105.29 | 0.04 | 0.04 | 105.3 | 105.3 | 105.28 | 0 |
| 1721231700 | 105.25 | 0.03 | 0.03 | 105.24 | 105.25 | 105.24 | 0 |
| 1721145300 | 105.22 | 0.03 | 0.03 | 105.2 | 105.22 | 105.2 | 0 |
| 1721058900 | 105.19 | 0.03 | 0.03 | 105.17 | 105.2 | 105.17 | 0 |
| 1720799700 | 105.16 | 0.04 | 0.04 | 105.14 | 105.17 | 105.14 | 0 |
| 1720713300 | 105.12 | -0.46 | -0.44 | 105.62 | 105.63 | 105.11 | 0 |
| 1720626900 | 105.58 | 0.03 | 0.03 | 105.56 | 105.58 | 105.55 | 0 |
| 1720540500 | 105.55 | 0.01 | 0.01 | 105.53 | 105.55 | 105.53 | 0 |
| 1720454100 | 105.54 | 0.02 | 0.02 | 105.54 | 105.56 | 105.53 | 0 |
| 1720194900 | 105.52 | 0.02 | 0.02 | 105.51 | 105.52 | 105.5 | 0 |
| 1720108500 | 105.5 | 0.09 | 0.09 | 105.47 | 105.5 | 105.47 | 0 |
| 1720022100 | 105.41 | 0.03 | 0.03 | 105.4 | 105.43 | 105.4 | 0 |
| 1719935700 | 105.38 | 0.01 | 0.01 | 105.38 | 105.39 | 105.34 | 0 |
| 1719849300 | 105.37 | 0.11 | 0.10 | 105.38 | 105.38 | 105.33 | 0 |
| 1719590100 | 105.26 | 0.01 | 0.01 | 105.29 | 105.29 | 105.24 | 0 |
| 1719503700 | 105.25 | 0 | 0.00 | 105.26 | 105.29 | 105.25 | 0 |
| 1719417300 | 105.25 | 0.02 | 0.02 | 105.25 | 105.25 | 105.23 | 0 |
| 1719330900 | 105.23 | -0.03 | -0.03 | 105.28 | 105.28 | 105.23 | 0 |
| 1719244500 | 105.26 | 0.14 | 0.13 | 105.22 | 105.26 | 105.2 | 0 |
| 1718985300 | 105.12 | -0.04 | -0.04 | 105.15 | 105.16 | 105.12 | 0 |
| 1718898900 | 105.16 | 0.07 | 0.07 | 105.14 | 105.2 | 105.13 | 0 |
| 1718812500 | 105.09 | 0.02 | 0.02 | 105.08 | 105.1 | 105.05 | 0 |
| 1718726100 | 105.07 | 0.15 | 0.14 | 105.01 | 105.08 | 104.98 | 0 |
| 1718639700 | 104.92 | 0.04 | 0.04 | 104.97 | 104.98 | 104.89 | 0 |
| 1718380500 | 104.88 | -0.2 | -0.19 | 105.07 | 105.07 | 104.84 | 0 |
| 1718294100 | 105.08 | -0.07 | -0.07 | 105.17 | 105.17 | 105.07 | 0 |
| 1718207700 | 105.15 | 0.07 | 0.07 | 105.1 | 105.15 | 105.09 | 0 |
| 1718121300 | 105.08 | -0.02 | -0.02 | 105.12 | 105.14 | 105.06 | 0 |
| 1718034900 | 105.1 | -0.01 | -0.01 | 105.12 | 105.13 | 105.1 | 0 |
| 1717775700 | 105.11 | 0.02 | 0.02 | 105.12 | 105.12 | 105.07 | 0 |
| 1717689300 | 105.09 | 0.06 | 0.06 | 105.07 | 105.09 | 105.05 | 0 |
| 1717602900 | 105.03 | 0.03 | 0.03 | 105.03 | 105.05 | 105.02 | 0 |
| 1717516500 | 105 | -0.05 | -0.05 | 105.04 | 105.04 | 104.98 | 0 |
| 1717430100 | 105.05 | 0.07 | 0.07 | 105.02 | 105.06 | 105.02 | 0 |
| 1717170900 | 104.98 | 0 | 0.00 | 105 | 105.01 | 104.96 | 0 |
| 1717084500 | 104.98 | 0.1 | 0.10 | 104.93 | 104.98 | 104.93 | 0 |
| 1716998100 | 104.88 | -0.05 | -0.05 | 104.96 | 104.96 | 104.88 | 0 |
| 1716911700 | 104.93 | 0.02 | 0.02 | 104.92 | 104.94 | 104.92 | 0 |
| 1716825300 | 104.91 | 0.06 | 0.06 | 104.87 | 104.91 | 104.86 | 0 |
| 1716566100 | 104.85 | 0.02 | 0.02 | 104.81 | 104.86 | 104.81 | 0 |
| 1716479700 | 104.83 | 0.03 | 0.03 | 104.86 | 104.87 | 104.83 | 0 |
| 1716393300 | 104.8 | -0.05 | -0.05 | 104.87 | 104.87 | 104.8 | 0 |
| 1716306900 | 104.85 | 0.08 | 0.08 | 104.79 | 104.85 | 104.78 | 0 |
| 1716220500 | 104.77 | 0.25 | 0.24 | 104.79 | 104.79 | 104.77 | 0 |
| 1715961300 | 104.52 | -0.02 | -0.02 | 104.8 | 104.8 | 104.51 | 0 |
| 1715874900 | 104.54 | 0.08 | 0.08 | 104.77 | 104.8 | 104.54 | 0 |
| 1715788500 | 104.46 | -0.22 | -0.21 | 104.72 | 104.72 | 104.45 | 0 |
| 1715702100 | 104.68 | 0.03 | 0.03 | 104.66 | 104.68 | 104.66 | 0 |
| 1715615700 | 104.65 | 0.26 | 0.25 | 104.66 | 104.68 | 104.63 | 0 |
| 1715356500 | 104.39 | -0.27 | -0.26 | 104.42 | 104.43 | 104.38 | 0 |
| 1715270100 | 104.66 | 0.32 | 0.31 | 104.66 | 104.66 | 104.63 | 0 |
| 1715183700 | 104.34 | 0.05 | 0.05 | 104.58 | 104.58 | 104.29 | 0 |
| 1715097300 | 104.29 | -0.13 | -0.12 | 104.52 | 104.56 | 104.28 | 0 |
| 1715010900 | 104.42 | 0.09 | 0.09 | 104.36 | 104.42 | 104.36 | 0 |
| 1714751700 | 104.33 | 0.01 | 0.01 | 104.33 | 104.36 | 104.3 | 0 |
| 1714665300 | 104.32 | -1.77 | -1.67 | 104.3 | 104.34 | 104.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
