Intesa Sanpaolo (I09231)
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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 105.06 | 0.14 | 0.13 | 105.03 | 105.11 | 104.99 | 0 |
| 1721231700 | 104.92 | 0.09 | 0.09 | 104.84 | 104.98 | 104.84 | 0 |
| 1721145300 | 104.83 | -0.02 | -0.02 | 104.78 | 104.85 | 104.72 | 0 |
| 1721058900 | 104.85 | 0.02 | 0.02 | 104.78 | 104.89 | 104.78 | 0 |
| 1720799700 | 104.83 | 0.14 | 0.13 | 104.76 | 104.84 | 104.73 | 0 |
| 1720713300 | 104.69 | -0.34 | -0.32 | 105.16 | 105.19 | 104.63 | 0 |
| 1720626900 | 105.03 | 0.15 | 0.14 | 104.96 | 105.06 | 104.91 | 0 |
| 1720540500 | 104.88 | -0.22 | -0.21 | 105.09 | 105.09 | 104.84 | 0 |
| 1720454100 | 105.1 | -0.03 | -0.03 | 105.16 | 105.34 | 105.1 | 0 |
| 1720194900 | 105.13 | 0.03 | 0.03 | 105.08 | 105.15 | 105.06 | 0 |
| 1720108500 | 105.1 | 0.22 | 0.21 | 105.05 | 105.16 | 105.04 | 0 |
| 1720022100 | 104.88 | 0.29 | 0.28 | 104.72 | 104.95 | 104.7 | 0 |
| 1719935700 | 104.59 | -0.08 | -0.08 | 104.64 | 104.66 | 104.5 | 0 |
| 1719849300 | 104.67 | 0.6 | 0.58 | 105.04 | 105.12 | 104.58 | 0 |
| 1719590100 | 104.07 | -0.36 | -0.34 | 104.53 | 104.57 | 104.06 | 0 |
| 1719503700 | 104.43 | -0.03 | -0.03 | 104.45 | 104.51 | 104.35 | 0 |
| 1719417300 | 104.46 | 0.01 | 0.01 | 104.55 | 104.55 | 104.37 | 0 |
| 1719330900 | 104.45 | -0.17 | -0.16 | 104.66 | 104.66 | 104.41 | 0 |
| 1719244500 | 104.62 | 0.26 | 0.25 | 104.45 | 104.67 | 104.39 | 0 |
| 1718985300 | 104.36 | -0.03 | -0.03 | 104.35 | 104.37 | 104.25 | 0 |
| 1718898900 | 104.39 | 0.24 | 0.23 | 104.26 | 104.45 | 104.15 | 0 |
| 1718812500 | 104.15 | 0.05 | 0.05 | 104.14 | 104.17 | 103.93 | 0 |
| 1718726100 | 104.1 | -0.01 | -0.01 | 104.27 | 104.27 | 104.02 | 0 |
| 1718639700 | 104.11 | 0.18 | 0.17 | 104.12 | 104.21 | 103.93 | 0 |
| 1718380500 | 103.93 | -0.31 | -0.30 | 104.14 | 104.14 | 103.64 | 0 |
| 1718294100 | 104.24 | -0.23 | -0.22 | 104.43 | 104.47 | 104.19 | 0 |
| 1718207700 | 104.47 | 0.27 | 0.26 | 104.26 | 104.51 | 104.13 | 0 |
| 1718121300 | 104.2 | -0.04 | -0.04 | 104.21 | 104.52 | 104.09 | 0 |
| 1718034900 | 104.24 | -0.62 | -0.59 | 104.16 | 104.52 | 104.07 | 0 |
| 1717775700 | 104.86 | -0.01 | -0.01 | 104.92 | 104.92 | 104.82 | 0 |
| 1717689300 | 104.87 | 0.02 | 0.02 | 104.84 | 104.92 | 104.81 | 0 |
| 1717602900 | 104.85 | -0.09 | -0.09 | 104.96 | 104.96 | 104.8 | 0 |
| 1717516500 | 104.94 | -0.1 | -0.10 | 105.02 | 105.02 | 104.89 | 0 |
| 1717430100 | 105.04 | -0.04 | -0.04 | 105.15 | 105.15 | 105.02 | 0 |
| 1717170900 | 105.08 | -0.14 | -0.13 | 105.24 | 105.25 | 105.06 | 0 |
| 1717084500 | 105.22 | 0.15 | 0.14 | 105.11 | 105.23 | 105.1 | 0 |
| 1716998100 | 105.07 | -0.06 | -0.06 | 105.14 | 105.14 | 105.03 | 0 |
| 1716911700 | 105.13 | 0.1 | 0.10 | 105.07 | 105.13 | 105.04 | 0 |
| 1716825300 | 105.03 | 0.11 | 0.10 | 104.98 | 105.04 | 104.93 | 0 |
| 1716566100 | 104.92 | 0 | 0.00 | 104.87 | 104.93 | 104.82 | 0 |
| 1716479700 | 104.92 | 0.05 | 0.05 | 104.96 | 104.98 | 104.89 | 0 |
| 1716393300 | 104.87 | -0.02 | -0.02 | 104.93 | 104.95 | 104.87 | 0 |
| 1716306900 | 104.89 | -0.09 | -0.09 | 104.95 | 104.96 | 104.77 | 0 |
| 1716220500 | 104.98 | 0.17 | 0.16 | 104.89 | 105 | 104.88 | 0 |
| 1715961300 | 104.81 | -0.02 | -0.02 | 104.86 | 104.86 | 104.76 | 0 |
| 1715874900 | 104.83 | -0.25 | -0.24 | 105.1 | 105.1 | 104.81 | 0 |
| 1715788500 | 105.08 | 0.08 | 0.08 | 105.01 | 105.1 | 105.01 | 0 |
| 1715702100 | 105 | 0.22 | 0.21 | 104.94 | 105.05 | 104.94 | 0 |
| 1715615700 | 104.78 | 0.13 | 0.12 | 104.76 | 104.85 | 104.75 | 0 |
| 1715356500 | 104.65 | 0.21 | 0.20 | 104.55 | 104.67 | 104.55 | 0 |
| 1715270100 | 104.44 | 0.15 | 0.14 | 104.37 | 104.46 | 104.31 | 0 |
| 1715183700 | 104.29 | 0.07 | 0.07 | 104.29 | 104.33 | 104.21 | 0 |
| 1715097300 | 104.22 | 0.22 | 0.21 | 104.09 | 104.25 | 104.07 | 0 |
| 1715010900 | 104 | 0.37 | 0.36 | 103.58 | 104.05 | 103.42 | 0 |
| 1714751700 | 103.63 | -0.51 | -0.49 | 104.62 | 104.67 | 103.51 | 0 |
| 1714665300 | 104.14 | -1.82 | -1.72 | 104 | 104.25 | 104 | 0 |
| 1714492500 | 105.96 | -0.22 | -0.21 | 106.17 | 106.2 | 105.95 | 0 |
| 1714406100 | 106.18 | 0.18 | 0.17 | 106.16 | 106.21 | 106.14 | 0 |
| 1714146900 | 106 | 0.1 | 0.09 | 105.98 | 106.06 | 105.98 | 0 |
| 1714060500 | 105.9 | -0.02 | -0.02 | 106.02 | 106.02 | 105.81 | 0 |
| 1713974100 | 105.92 | -0.08 | -0.08 | 105.99 | 105.99 | 105.87 | 0 |
| 1713887700 | 106 | 0.16 | 0.15 | 105.92 | 106.01 | 105.89 | 0 |
| 1713801300 | 105.84 | 0.18 | 0.17 | 105.81 | 105.85 | 105.73 | 0 |
| 1713542100 | 105.66 | 0.07 | 0.07 | 105.52 | 105.68 | 105.47 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
