Intesa Sanpaolo (I09235)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718812500 | 103.75 | -0.19 | -0.18 | 104.01 | 104.04 | 103.75 | 0 |
| 1718726100 | 103.94 | 0.07 | 0.07 | 104.06 | 104.06 | 103.76 | 0 |
| 1718639700 | 103.87 | 0.34 | 0.33 | 103.84 | 104.06 | 103.6 | 0 |
| 1718380500 | 103.53 | -0.37 | -0.36 | 103.84 | 103.84 | 103.27 | 0 |
| 1718294100 | 103.9 | -0.55 | -0.53 | 104.4 | 104.44 | 103.79 | 0 |
| 1718207700 | 104.45 | 0.32 | 0.31 | 104.31 | 104.5 | 104.27 | 0 |
| 1718121300 | 104.13 | -0.53 | -0.51 | 104.7 | 104.77 | 104.07 | 0 |
| 1718034900 | 104.66 | -0.35 | -0.33 | 104.67 | 104.67 | 104.6 | 0 |
| 1717775700 | 105.01 | -0.11 | -0.10 | 105.13 | 105.15 | 104.98 | 0 |
| 1717689300 | 105.12 | 0.16 | 0.15 | 105 | 105.14 | 104.92 | 0 |
| 1717602900 | 104.96 | -0.11 | -0.10 | 105.11 | 105.11 | 104.96 | 0 |
| 1717516500 | 105.07 | -0.15 | -0.14 | 105.15 | 105.15 | 104.97 | 0 |
| 1717430100 | 105.22 | 0.11 | 0.10 | 105.27 | 105.28 | 105.2 | 0 |
| 1717170900 | 105.11 | -0.23 | -0.22 | 105.44 | 105.44 | 105.06 | 0 |
| 1717084500 | 105.34 | 0.19 | 0.18 | 105.18 | 105.34 | 105.18 | 0 |
| 1716998100 | 105.15 | -0.14 | -0.13 | 105.3 | 105.3 | 105.11 | 0 |
| 1716911700 | 105.29 | 0.14 | 0.13 | 105.22 | 105.29 | 105.19 | 0 |
| 1716825300 | 105.15 | 0.02 | 0.02 | 105.15 | 105.17 | 105.12 | 0 |
| 1716566100 | 105.13 | 0.04 | 0.04 | 105.02 | 105.15 | 104.99 | 0 |
| 1716479700 | 105.09 | -0.04 | -0.04 | 105.21 | 105.21 | 105.06 | 0 |
| 1716393300 | 105.13 | -0.08 | -0.08 | 105.25 | 105.25 | 105.13 | 0 |
| 1716306900 | 105.21 | -0.03 | -0.03 | 105.34 | 105.35 | 105.07 | 0 |
| 1716220500 | 105.24 | 0.13 | 0.12 | 105.19 | 105.26 | 105.17 | 0 |
| 1715961300 | 105.11 | 0.07 | 0.07 | 105.09 | 105.11 | 105.04 | 0 |
| 1715874900 | 105.04 | 0.01 | 0.01 | 105.02 | 105.07 | 104.98 | 0 |
| 1715788500 | 105.03 | 0.06 | 0.06 | 104.98 | 105.04 | 104.96 | 0 |
| 1715702100 | 104.97 | 0.04 | 0.04 | 104.94 | 104.99 | 104.88 | 0 |
| 1715615700 | 104.93 | 0.05 | 0.05 | 104.99 | 105.02 | 104.87 | 0 |
| 1715356500 | 104.88 | 0.14 | 0.13 | 104.82 | 104.92 | 104.8 | 0 |
| 1715270100 | 104.74 | 0.38 | 0.36 | 104.49 | 104.78 | 104.49 | 0 |
| 1715183700 | 104.36 | 0.05 | 0.05 | 104.4 | 104.42 | 104.26 | 0 |
| 1715097300 | 104.31 | 0.29 | 0.28 | 104.19 | 104.34 | 104.17 | 0 |
| 1715010900 | 104.02 | 0.14 | 0.13 | 103.87 | 104.06 | 103.87 | 0 |
| 1714751700 | 103.88 | 0.14 | 0.13 | 103.84 | 103.92 | 103.76 | 0 |
| 1714665300 | 103.74 | -2.17 | -2.05 | 103.81 | 103.83 | 103.64 | 0 |
| 1714492500 | 105.91 | -0.02 | -0.02 | 106.15 | 106.17 | 105.91 | 0 |
| 1714406100 | 105.93 | 0.24 | 0.23 | 106.04 | 106.1 | 105.92 | 0 |
| 1714146900 | 105.69 | -0.55 | -0.52 | 106.17 | 106.25 | 105.69 | 0 |
| 1714060500 | 106.24 | 0.17 | 0.16 | 106.35 | 106.52 | 106.1 | 0 |
| 1713974100 | 106.07 | -0.14 | -0.13 | 106.16 | 106.27 | 106.03 | 0 |
| 1713887700 | 106.21 | 0.44 | 0.42 | 105.9 | 106.21 | 105.87 | 0 |
| 1713801300 | 105.77 | 0.31 | 0.29 | 105.71 | 105.82 | 105.59 | 0 |
| 1713542100 | 105.46 | -0.05 | -0.05 | 105.31 | 105.51 | 105.24 | 0 |
| 1713455700 | 105.51 | 0.36 | 0.34 | 105.33 | 105.51 | 105.32 | 0 |
| 1713369300 | 105.15 | 0.2 | 0.19 | 105.1 | 105.32 | 105.03 | 0 |
| 1713282900 | 104.95 | -0.45 | -0.43 | 105.12 | 105.2 | 104.91 | 0 |
| 1713196500 | 105.4 | 0.09 | 0.09 | 105.43 | 105.64 | 105.4 | 0 |
| 1712937300 | 105.31 | 0.06 | 0.06 | 105.44 | 105.55 | 105.29 | 0 |
| 1712850900 | 105.25 | -0.3 | -0.28 | 105.58 | 105.62 | 105.14 | 0 |
| 1712764500 | 105.55 | 0.04 | 0.04 | 105.65 | 105.74 | 105.38 | 0 |
| 1712678100 | 105.51 | -0.07 | -0.07 | 105.61 | 105.67 | 105.5 | 0 |
| 1712591700 | 105.58 | 0.13 | 0.12 | 105.5 | 105.64 | 105.5 | 0 |
| 1712332500 | 105.45 | -0.39 | -0.37 | 105.71 | 105.73 | 105.33 | 0 |
| 1712246100 | 105.84 | 0.09 | 0.09 | 105.87 | 105.97 | 105.82 | 0 |
| 1712159700 | 105.75 | 0.27 | 0.26 | 105.51 | 105.82 | 105.51 | 0 |
| 1712073300 | 105.48 | -0.07 | -0.07 | 105.65 | 105.76 | 105.43 | 0 |
| 1711644900 | 105.55 | 0.12 | 0.11 | 105.6 | 105.72 | 105.25 | 0 |
| 1711558500 | 105.43 | 0.35 | 0.33 | 105.29 | 105.6 | 105.29 | 0 |
| 1711472100 | 105.08 | 0.46 | 0.44 | 105.02 | 105.14 | 104.9 | 0 |
| 1711385700 | 104.62 | -0.07 | -0.07 | 104.75 | 104.82 | 104.58 | 0 |
| 1711126500 | 104.69 | 0.14 | 0.13 | 104.78 | 104.88 | 104.65 | 0 |
| 1711040100 | 104.55 | 0.31 | 0.30 | 104.62 | 104.65 | 104.39 | 0 |
| 1710953700 | 104.24 | -0.13 | -0.12 | 104.38 | 104.39 | 104.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
