Intesa Sanpaolo (I09234)
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 |
|---|---|---|---|---|---|---|---|
| 1722268500 | 103.73 | 0.05 | 0.05 | 103.79 | 103.84 | 103.72 | 0 |
| 1722009300 | 103.68 | -0.05 | -0.05 | 103.79 | 103.85 | 103.66 | 0 |
| 1721922900 | 103.73 | -0.03 | -0.03 | 103.58 | 103.73 | 103.46 | 0 |
| 1721836500 | 103.76 | 0.03 | 0.03 | 103.69 | 103.82 | 103.68 | 0 |
| 1721750100 | 103.73 | 0.01 | 0.01 | 103.73 | 103.75 | 103.69 | 0 |
| 1721663700 | 103.72 | 0.02 | 0.02 | 103.73 | 103.79 | 103.68 | 0 |
| 1721404500 | 103.7 | -0.17 | -0.16 | 103.85 | 103.88 | 103.69 | 0 |
| 1721318100 | 103.87 | -0.03 | -0.03 | 103.98 | 104.02 | 103.87 | 0 |
| 1721231700 | 103.9 | 0.04 | 0.04 | 103.88 | 103.94 | 103.78 | 0 |
| 1721145300 | 103.86 | -0.1 | -0.10 | 103.91 | 103.91 | 103.79 | 0 |
| 1721058900 | 103.96 | 0.06 | 0.06 | 103.91 | 103.98 | 103.84 | 0 |
| 1720799700 | 103.9 | -0.01 | -0.01 | 103.94 | 103.98 | 103.86 | 0 |
| 1720713300 | 103.91 | -0.59 | -0.56 | 104.32 | 104.34 | 103.76 | 0 |
| 1720626900 | 104.5 | 0.18 | 0.17 | 104.33 | 104.52 | 104.32 | 0 |
| 1720540500 | 104.32 | -0.19 | -0.18 | 104.44 | 104.45 | 104.29 | 0 |
| 1720454100 | 104.51 | -0.09 | -0.09 | 104.55 | 104.58 | 104.5 | 0 |
| 1720194900 | 104.6 | -0.08 | -0.08 | 104.69 | 104.72 | 104.57 | 0 |
| 1720108500 | 104.68 | 0.09 | 0.09 | 104.67 | 104.69 | 104.64 | 0 |
| 1720022100 | 104.59 | -0.04 | -0.04 | 104.66 | 104.68 | 104.58 | 0 |
| 1719935700 | 104.63 | 0.09 | 0.09 | 104.55 | 104.66 | 104.53 | 0 |
| 1719849300 | 104.54 | 0.09 | 0.09 | 104.6 | 104.6 | 104.51 | 0 |
| 1719590100 | 104.45 | 0.25 | 0.24 | 104.31 | 104.55 | 104.25 | 0 |
| 1719503700 | 104.2 | 0.03 | 0.03 | 104.21 | 104.23 | 104.19 | 0 |
| 1719417300 | 104.17 | -0.02 | -0.02 | 104.22 | 104.29 | 104.16 | 0 |
| 1719330900 | 104.19 | -0.04 | -0.04 | 104.31 | 104.33 | 104.19 | 0 |
| 1719244500 | 104.23 | 0.12 | 0.12 | 104.1 | 104.23 | 104.1 | 0 |
| 1718985300 | 104.11 | 0.04 | 0.04 | 104.09 | 104.13 | 104.03 | 0 |
| 1718898900 | 104.07 | 0.1 | 0.10 | 104.04 | 104.07 | 103.99 | 0 |
| 1718812500 | 103.97 | 0.06 | 0.06 | 103.96 | 104.01 | 103.93 | 0 |
| 1718726100 | 103.91 | 0.17 | 0.16 | 103.86 | 103.97 | 103.82 | 0 |
| 1718639700 | 103.74 | -0.04 | -0.04 | 103.81 | 103.86 | 103.71 | 0 |
| 1718380500 | 103.78 | 0.19 | 0.18 | 103.56 | 103.88 | 103.54 | 0 |
| 1718294100 | 103.59 | -0.06 | -0.06 | 103.69 | 103.69 | 103.53 | 0 |
| 1718207700 | 103.65 | -0.08 | -0.08 | 103.75 | 103.78 | 103.63 | 0 |
| 1718121300 | 103.73 | -0.11 | -0.11 | 103.79 | 103.82 | 103.69 | 0 |
| 1718034900 | 103.84 | 0.11 | 0.11 | 103.85 | 103.86 | 103.83 | 0 |
| 1717775700 | 103.73 | 0 | 0.00 | 103.77 | 103.78 | 103.65 | 0 |
| 1717689300 | 103.73 | 0.04 | 0.04 | 103.71 | 103.75 | 103.68 | 0 |
| 1717602900 | 103.69 | 0 | 0.00 | 103.73 | 103.8 | 103.66 | 0 |
| 1717516500 | 103.69 | -0.14 | -0.13 | 103.71 | 103.71 | 103.61 | 0 |
| 1717430100 | 103.83 | -0.06 | -0.06 | 103.97 | 103.98 | 103.81 | 0 |
| 1717170900 | 103.89 | 0.09 | 0.09 | 103.88 | 103.9 | 103.81 | 0 |
| 1717084500 | 103.8 | -0.03 | -0.03 | 103.74 | 103.85 | 103.74 | 0 |
| 1716998100 | 103.83 | -0.07 | -0.07 | 103.99 | 103.99 | 103.83 | 0 |
| 1716911700 | 103.9 | 0.07 | 0.07 | 103.96 | 103.96 | 103.88 | 0 |
| 1716825300 | 103.83 | 0.13 | 0.13 | 103.75 | 103.85 | 103.75 | 0 |
| 1716566100 | 103.7 | 0.03 | 0.03 | 103.63 | 103.71 | 103.59 | 0 |
| 1716479700 | 103.67 | 0.07 | 0.07 | 103.66 | 103.71 | 103.63 | 0 |
| 1716393300 | 103.6 | -0.02 | -0.02 | 103.6 | 103.61 | 103.54 | 0 |
| 1716306900 | 103.62 | -0.06 | -0.06 | 103.65 | 103.66 | 103.54 | 0 |
| 1716220500 | 103.68 | 0.06 | 0.06 | 103.72 | 103.74 | 103.64 | 0 |
| 1715961300 | 103.62 | 0.14 | 0.14 | 103.54 | 103.62 | 103.51 | 0 |
| 1715874900 | 103.48 | 0.06 | 0.06 | 103.44 | 103.51 | 103.37 | 0 |
| 1715788500 | 103.42 | -0.07 | -0.07 | 103.53 | 103.54 | 103.38 | 0 |
| 1715702100 | 103.49 | -0.03 | -0.03 | 103.56 | 103.6 | 103.44 | 0 |
| 1715615700 | 103.52 | 0.05 | 0.05 | 103.46 | 103.54 | 103.44 | 0 |
| 1715356500 | 103.47 | 0.09 | 0.09 | 103.48 | 103.53 | 103.41 | 0 |
| 1715270100 | 103.38 | 0.1 | 0.10 | 103.35 | 103.43 | 103.28 | 0 |
| 1715183700 | 103.28 | 0.12 | 0.12 | 103.14 | 103.33 | 103.1 | 0 |
| 1715097300 | 103.16 | 0.02 | 0.02 | 103.19 | 103.27 | 103.11 | 0 |
| 1715010900 | 103.14 | 0.11 | 0.11 | 103.11 | 103.18 | 103.1 | 0 |
| 1714751700 | 103.03 | 0.04 | 0.04 | 103.03 | 103.09 | 102.98 | 0 |
| 1714665300 | 102.99 | -1.95 | -1.86 | 102.99 | 103.03 | 102.93 | 0 |
| 1714492500 | 104.94 | -0.04 | -0.04 | 104.96 | 105.02 | 104.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
