Intesa Sanpaolo (I09230)
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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 106.22 | -0.04 | -0.04 | 106.49 | 106.49 | 106.12 | 0 |
| 1721404500 | 106.26 | -0.11 | -0.10 | 106.24 | 106.28 | 106.14 | 0 |
| 1721318100 | 106.37 | 0.26 | 0.25 | 106.31 | 106.46 | 106.21 | 0 |
| 1721231700 | 106.11 | 0.17 | 0.16 | 105.95 | 106.23 | 105.95 | 0 |
| 1721145300 | 105.94 | -0.08 | -0.08 | 105.86 | 105.99 | 105.74 | 0 |
| 1721058900 | 106.02 | 0.02 | 0.02 | 105.86 | 106.1 | 105.86 | 0 |
| 1720799700 | 106 | 0.27 | 0.26 | 105.85 | 106.03 | 105.8 | 0 |
| 1720713300 | 105.73 | -0.26 | -0.25 | 106.21 | 106.28 | 105.64 | 0 |
| 1720626900 | 105.99 | 0.29 | 0.27 | 105.85 | 106.05 | 105.75 | 0 |
| 1720540500 | 105.7 | -0.46 | -0.43 | 106.13 | 106.13 | 105.63 | 0 |
| 1720454100 | 106.16 | -0.12 | -0.11 | 106.23 | 106.66 | 106.16 | 0 |
| 1720194900 | 106.28 | 0.08 | 0.08 | 106.15 | 106.29 | 106.11 | 0 |
| 1720108500 | 106.2 | 0.41 | 0.39 | 106.07 | 106.33 | 106.06 | 0 |
| 1720022100 | 105.79 | 0.54 | 0.51 | 105.48 | 105.93 | 105.45 | 0 |
| 1719935700 | 105.25 | -0.18 | -0.17 | 105.35 | 105.38 | 105.11 | 0 |
| 1719849300 | 105.43 | 1.08 | 1.03 | 106.09 | 106.17 | 105.28 | 0 |
| 1719590100 | 104.35 | -0.6 | -0.57 | 105.13 | 105.21 | 104.34 | 0 |
| 1719503700 | 104.95 | -0.07 | -0.07 | 104.97 | 105.08 | 104.8 | 0 |
| 1719417300 | 105.02 | -0.02 | -0.02 | 105.22 | 105.22 | 104.87 | 0 |
| 1719330900 | 105.04 | -0.33 | -0.31 | 105.43 | 105.43 | 104.97 | 0 |
| 1719244500 | 105.37 | 0.45 | 0.43 | 105.05 | 105.48 | 104.94 | 0 |
| 1718985300 | 104.92 | -0.09 | -0.09 | 104.92 | 104.95 | 104.68 | 0 |
| 1718898900 | 105.01 | 0.41 | 0.39 | 104.8 | 105.13 | 104.59 | 0 |
| 1718812500 | 104.6 | -0.07 | -0.07 | 104.69 | 104.74 | 104.34 | 0 |
| 1718726100 | 104.67 | 0.01 | 0.01 | 104.95 | 104.97 | 104.51 | 0 |
| 1718639700 | 104.66 | 0.3 | 0.29 | 104.66 | 104.84 | 104.33 | 0 |
| 1718380500 | 104.36 | -0.62 | -0.59 | 104.8 | 104.8 | 103.84 | 0 |
| 1718294100 | 104.98 | -0.44 | -0.42 | 105.31 | 105.38 | 104.89 | 0 |
| 1718207700 | 105.42 | 0.48 | 0.46 | 105.08 | 105.47 | 104.79 | 0 |
| 1718121300 | 104.94 | -0.24 | -0.23 | 105.12 | 105.52 | 104.91 | 0 |
| 1718034900 | 105.18 | -1.14 | -1.07 | 105.56 | 105.72 | 104.88 | 0 |
| 1717775700 | 106.32 | -0.01 | -0.01 | 106.42 | 106.42 | 106.23 | 0 |
| 1717689300 | 106.33 | 0.03 | 0.03 | 106.26 | 106.43 | 106.19 | 0 |
| 1717602900 | 106.3 | -0.18 | -0.17 | 106.49 | 106.49 | 106.21 | 0 |
| 1717516500 | 106.48 | -0.24 | -0.22 | 106.7 | 106.7 | 106.38 | 0 |
| 1717430100 | 106.72 | -0.09 | -0.08 | 106.92 | 106.92 | 106.68 | 0 |
| 1717170900 | 106.81 | -0.23 | -0.21 | 107.08 | 107.09 | 106.77 | 0 |
| 1717084500 | 107.04 | 0.22 | 0.21 | 106.87 | 107.04 | 106.84 | 0 |
| 1716998100 | 106.82 | -0.09 | -0.08 | 106.94 | 106.94 | 106.74 | 0 |
| 1716911700 | 106.91 | 0.17 | 0.16 | 106.82 | 106.91 | 106.75 | 0 |
| 1716825300 | 106.74 | 0.17 | 0.16 | 106.65 | 106.76 | 106.56 | 0 |
| 1716566100 | 106.57 | -0.01 | -0.01 | 106.46 | 106.58 | 106.37 | 0 |
| 1716479700 | 106.58 | 0.08 | 0.08 | 106.63 | 106.66 | 106.53 | 0 |
| 1716393300 | 106.5 | -0.03 | -0.03 | 106.58 | 106.64 | 106.5 | 0 |
| 1716306900 | 106.53 | -0.19 | -0.18 | 106.63 | 106.65 | 106.3 | 0 |
| 1716220500 | 106.72 | 0.32 | 0.30 | 106.54 | 106.74 | 106.51 | 0 |
| 1715961300 | 106.4 | -0.03 | -0.03 | 106.46 | 106.46 | 106.31 | 0 |
| 1715874900 | 106.43 | -0.47 | -0.44 | 106.87 | 106.88 | 106.39 | 0 |
| 1715788500 | 106.9 | 0.14 | 0.13 | 106.75 | 106.94 | 106.75 | 0 |
| 1715702100 | 106.76 | 0.44 | 0.41 | 106.62 | 106.85 | 106.62 | 0 |
| 1715615700 | 106.32 | 0.22 | 0.21 | 106.28 | 106.49 | 106.27 | 0 |
| 1715356500 | 106.1 | 0.39 | 0.37 | 105.91 | 106.15 | 105.9 | 0 |
| 1715270100 | 105.71 | 0.23 | 0.22 | 105.58 | 105.73 | 105.48 | 0 |
| 1715183700 | 105.48 | 0.14 | 0.13 | 105.47 | 105.53 | 105.3 | 0 |
| 1715097300 | 105.34 | 0.41 | 0.39 | 105.09 | 105.38 | 105.06 | 0 |
| 1715010900 | 104.93 | 0.56 | 0.54 | 104.29 | 105.03 | 103.94 | 0 |
| 1714751700 | 104.37 | -0.96 | -0.91 | 106.2 | 106.25 | 104.19 | 0 |
| 1714665300 | 105.33 | -2.4 | -2.23 | 105.1 | 105.54 | 105.09 | 0 |
| 1714492500 | 107.73 | -0.32 | -0.30 | 108.07 | 108.11 | 107.71 | 0 |
| 1714406100 | 108.05 | 0.24 | 0.22 | 108.07 | 108.14 | 108 | 0 |
| 1714146900 | 107.81 | 0.15 | 0.14 | 107.76 | 107.93 | 107.76 | 0 |
| 1714060500 | 107.66 | -0.03 | -0.03 | 107.84 | 107.84 | 107.48 | 0 |
| 1713974100 | 107.69 | -0.14 | -0.13 | 107.8 | 107.8 | 107.59 | 0 |
| 1713887700 | 107.83 | 0.28 | 0.26 | 107.69 | 107.84 | 107.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
