Intesa Sanpaolo (I09243)
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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 105.69 | -0.05 | -0.05 | 105.77 | 105.78 | 105.66 | 0 |
| 1718812500 | 105.74 | 0.02 | 0.02 | 105.69 | 105.76 | 105.63 | 0 |
| 1718726100 | 105.72 | 0.06 | 0.06 | 105.7 | 105.8 | 105.67 | 0 |
| 1718639700 | 105.66 | 0.12 | 0.11 | 105.63 | 105.68 | 105.59 | 0 |
| 1718380500 | 105.54 | -0.11 | -0.10 | 105.72 | 105.76 | 105.43 | 0 |
| 1718294100 | 105.65 | -0.18 | -0.17 | 105.82 | 105.86 | 105.65 | 0 |
| 1718207700 | 105.83 | -0.03 | -0.03 | 105.8 | 105.96 | 105.76 | 0 |
| 1718121300 | 105.86 | -0.09 | -0.08 | 105.93 | 105.94 | 105.78 | 0 |
| 1718034900 | 105.95 | 0.32 | 0.30 | 105.75 | 105.96 | 105.75 | 0 |
| 1717775700 | 105.63 | -0.01 | -0.01 | 105.7 | 105.71 | 105.58 | 0 |
| 1717689300 | 105.64 | 0.14 | 0.13 | 105.7 | 105.7 | 105.6 | 0 |
| 1717602900 | 105.5 | -0.11 | -0.10 | 105.67 | 105.7 | 105.46 | 0 |
| 1717516500 | 105.61 | -0.06 | -0.06 | 105.66 | 105.72 | 105.6 | 0 |
| 1717430100 | 105.67 | 0.21 | 0.20 | 105.61 | 105.72 | 105.58 | 0 |
| 1717170900 | 105.46 | 0.23 | 0.22 | 105.27 | 105.46 | 105.2 | 0 |
| 1717084500 | 105.23 | 0.22 | 0.21 | 105 | 105.23 | 105 | 0 |
| 1716998100 | 105.01 | -0.29 | -0.28 | 105.17 | 105.17 | 104.96 | 0 |
| 1716911700 | 105.3 | -0.27 | -0.26 | 105.52 | 105.57 | 105.26 | 0 |
| 1716825300 | 105.57 | 0.21 | 0.20 | 105.46 | 105.58 | 105.44 | 0 |
| 1716566100 | 105.36 | 0.02 | 0.02 | 105.4 | 105.44 | 105.36 | 0 |
| 1716479700 | 105.34 | 0.05 | 0.05 | 105.36 | 105.43 | 105.34 | 0 |
| 1716393300 | 105.29 | -0.08 | -0.08 | 105.39 | 105.39 | 105.25 | 0 |
| 1716306900 | 105.37 | -0.05 | -0.05 | 105.4 | 105.43 | 105.29 | 0 |
| 1716220500 | 105.42 | -0.04 | -0.04 | 105.44 | 105.49 | 105.42 | 0 |
| 1715961300 | 105.46 | -0.07 | -0.07 | 105.55 | 105.55 | 105.42 | 0 |
| 1715874900 | 105.53 | 0.18 | 0.17 | 105.48 | 105.54 | 105.44 | 0 |
| 1715788500 | 105.35 | -0.15 | -0.14 | 105.48 | 105.56 | 105.31 | 0 |
| 1715702100 | 105.5 | 0.12 | 0.11 | 105.39 | 105.58 | 105.34 | 0 |
| 1715615700 | 105.38 | 0.35 | 0.33 | 105.11 | 105.42 | 105.07 | 0 |
| 1715356500 | 105.03 | -0.14 | -0.13 | 105.15 | 105.21 | 105 | 0 |
| 1715270100 | 105.17 | 0 | 0.00 | 105.14 | 105.18 | 105.12 | 0 |
| 1715183700 | 105.17 | -0.02 | -0.02 | 105.16 | 105.18 | 105.03 | 0 |
| 1715097300 | 105.19 | -0.08 | -0.08 | 105.34 | 105.36 | 105.19 | 0 |
| 1715010900 | 105.27 | 0.11 | 0.10 | 105.21 | 105.34 | 105.21 | 0 |
| 1714751700 | 105.16 | 0.02 | 0.02 | 105.24 | 105.35 | 105.16 | 0 |
| 1714665300 | 105.14 | -2.18 | -2.03 | 104.95 | 105.18 | 104.95 | 0 |
| 1714492500 | 107.32 | -0.21 | -0.20 | 107.62 | 107.62 | 107.27 | 0 |
| 1714406100 | 107.53 | 0.18 | 0.17 | 107.38 | 107.63 | 107.3 | 0 |
| 1714146900 | 107.35 | 0.15 | 0.14 | 107.41 | 107.45 | 107.22 | 0 |
| 1714060500 | 107.2 | -0.14 | -0.13 | 107.59 | 107.65 | 107.17 | 0 |
| 1713974100 | 107.34 | 0 | 0.00 | 107.41 | 107.45 | 107.3 | 0 |
| 1713887700 | 107.34 | 0.26 | 0.24 | 107.33 | 107.5 | 107.26 | 0 |
| 1713801300 | 107.08 | 0.61 | 0.57 | 106.68 | 107.12 | 106.61 | 0 |
| 1713542100 | 106.47 | -0.09 | -0.08 | 106.41 | 106.59 | 106.37 | 0 |
| 1713455700 | 106.56 | 0.04 | 0.04 | 106.55 | 106.61 | 106.46 | 0 |
| 1713369300 | 106.52 | 0.07 | 0.07 | 106.46 | 106.63 | 106.45 | 0 |
| 1713282900 | 106.45 | -0.33 | -0.31 | 106.56 | 106.59 | 106.31 | 0 |
| 1713196500 | 106.78 | -0.18 | -0.17 | 107.02 | 107.08 | 106.73 | 0 |
| 1712937300 | 106.96 | -0.15 | -0.14 | 107.19 | 107.26 | 106.96 | 0 |
| 1712850900 | 107.11 | -0.06 | -0.06 | 107.22 | 107.28 | 107.09 | 0 |
| 1712764500 | 107.17 | -0.24 | -0.22 | 107.49 | 107.54 | 107.17 | 0 |
| 1712678100 | 107.41 | 0 | 0.00 | 107.4 | 107.46 | 107.37 | 0 |
| 1712591700 | 107.41 | 0.21 | 0.20 | 107.27 | 107.44 | 107.27 | 0 |
| 1712332500 | 107.2 | -0.37 | -0.34 | 107.3 | 107.32 | 107.16 | 0 |
| 1712246100 | 107.57 | 0.14 | 0.13 | 107.55 | 107.63 | 107.54 | 0 |
| 1712159700 | 107.43 | 0.21 | 0.20 | 107.24 | 107.46 | 107.18 | 0 |
| 1712073300 | 107.22 | 0.06 | 0.06 | 107.19 | 107.27 | 107.06 | 0 |
| 1711644900 | 107.16 | 0.32 | 0.30 | 106.98 | 107.16 | 106.93 | 0 |
| 1711558500 | 106.84 | 0.27 | 0.25 | 106.56 | 106.85 | 106.52 | 0 |
| 1711472100 | 106.57 | -0.16 | -0.15 | 106.81 | 106.88 | 106.57 | 0 |
| 1711385700 | 106.73 | -0.03 | -0.03 | 106.78 | 106.87 | 106.62 | 0 |
| 1711126500 | 106.76 | 0.29 | 0.27 | 106.53 | 106.81 | 106.53 | 0 |
| 1711040100 | 106.47 | 0.25 | 0.24 | 106.55 | 106.63 | 106.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
