Intesa Sanpaolo (I09327)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 97.31 | -0.84 | -0.86 | 97.58 | 97.79 | 97.22 | 150 |
| 1721663700 | 98.15 | 1.71 | 1.77 | 96.76 | 98.25 | 96.76 | 0 |
| 1721404500 | 96.44 | -1.15 | -1.18 | 97.57 | 97.57 | 96.39 | 0 |
| 1721318100 | 97.59 | -0.97 | -0.98 | 97.68 | 98.16 | 97.26 | 0 |
| 1721231700 | 98.56 | -0.21 | -0.21 | 98.57 | 98.98 | 98.03 | 0 |
| 1721145300 | 98.77 | -0.25 | -0.25 | 98.73 | 98.92 | 98.6 | 0 |
| 1721058900 | 99.02 | -0.29 | -0.29 | 99.11 | 99.23 | 98.69 | 0 |
| 1720799700 | 99.31 | 0.47 | 0.48 | 98.69 | 99.39 | 98.58 | 0 |
| 1720713300 | 98.84 | -0.08 | -0.08 | 99.2 | 99.44 | 98.84 | 0 |
| 1720626900 | 98.92 | 0.79 | 0.81 | 98.49 | 98.92 | 98.42 | 0 |
| 1720540500 | 98.13 | -0.77 | -0.78 | 99.06 | 99.22 | 98.12 | 0 |
| 1720454100 | 98.9 | 0.11 | 0.11 | 98.93 | 99.56 | 98.72 | 200 |
| 1720194900 | 98.79 | 0.74 | 0.75 | 98.6 | 99.12 | 98.6 | 0 |
| 1720108500 | 98.05 | 0.11 | 0.11 | 98.08 | 98.62 | 98.03 | 61 |
| 1720022100 | 97.94 | 1.28 | 1.32 | 97.33 | 97.94 | 97.33 | 0 |
| 1719935700 | 96.66 | 0.73 | 0.76 | 95.91 | 96.7 | 95.66 | 0 |
| 1719849300 | 95.93 | -0.46 | -0.48 | 97.17 | 97.23 | 95.93 | 0 |
| 1719590100 | 96.39 | 0.55 | 0.57 | 95.91 | 96.8 | 95.89 | 0 |
| 1719503700 | 95.84 | -0.46 | -0.48 | 96.24 | 96.55 | 95.84 | 0 |
| 1719417300 | 96.3 | -0.39 | -0.40 | 96.74 | 97.01 | 96.17 | 0 |
| 1719330900 | 96.69 | -0.91 | -0.93 | 96.6 | 96.99 | 96.36 | 10 |
| 1719244500 | 97.6 | 0.03 | 0.03 | 97.77 | 97.89 | 97.54 | 0 |
| 1718985300 | 97.57 | -0.3 | -0.31 | 97.47 | 97.61 | 97.01 | 0 |
| 1718898900 | 97.87 | 0.27 | 0.28 | 97.72 | 98.16 | 97.71 | 0 |
| 1718812500 | 97.6 | -1.66 | -1.67 | 99.21 | 99.21 | 97.6 | 0 |
| 1718726100 | 99.26 | -0.36 | -0.36 | 99.55 | 99.66 | 99.01 | 0 |
| 1718639700 | 99.62 | 0.35 | 0.35 | 99.64 | 99.98 | 99.55 | 0 |
| 1718380500 | 99.27 | -1.23 | -1.22 | 100.7 | 100.85 | 99.23 | 0 |
| 1718294100 | 100.5 | -0.68 | -0.67 | 101.14 | 101.24 | 100.38 | 0 |
| 1718207700 | 101.18 | 0.98 | 0.98 | 100.26 | 101.23 | 100.26 | 0 |
| 1718121300 | 100.2 | -0.54 | -0.54 | 100.7 | 100.71 | 100.01 | 0 |
| 1718034900 | 100.74 | -0.17 | -0.17 | 100.3 | 100.8 | 100.22 | 0 |
| 1717775700 | 100.91 | 0.13 | 0.13 | 101.06 | 101.06 | 100.43 | 0 |
| 1717689300 | 100.78 | 0.67 | 0.67 | 100.46 | 100.87 | 100.38 | 0 |
| 1717602900 | 100.11 | 1.15 | 1.16 | 99.37 | 100.11 | 99.27 | 0 |
| 1717516500 | 98.96 | 0.39 | 0.40 | 98.97 | 99.51 | 98.59 | 0 |
| 1717430100 | 98.57 | 0.88 | 0.90 | 98.96 | 99.02 | 98.48 | 0 |
| 1717170900 | 97.69 | -0.24 | -0.25 | 97.9 | 98.36 | 97.61 | 0 |
| 1717084500 | 97.93 | 0.44 | 0.45 | 97.35 | 98.1 | 97.28 | 0 |
| 1716998100 | 97.49 | -0.97 | -0.99 | 98.23 | 98.36 | 97.43 | 0 |
| 1716911700 | 98.46 | 0.15 | 0.15 | 98.34 | 98.77 | 98.12 | 0 |
| 1716825300 | 98.31 | -0.28 | -0.28 | 98.51 | 98.51 | 98.2 | 0 |
| 1716566100 | 98.59 | -0.17 | -0.17 | 98.17 | 98.6 | 98.13 | 0 |
| 1716479700 | 98.76 | 0.05 | 0.05 | 99.03 | 99.5 | 98.64 | 0 |
| 1716393300 | 98.71 | 1.07 | 1.10 | 97.45 | 98.72 | 97.27 | 0 |
| 1716306900 | 97.64 | -0.87 | -0.88 | 98.12 | 98.22 | 97.28 | 0 |
| 1716220500 | 98.51 | 0.4 | 0.41 | 98.01 | 98.54 | 97.96 | 0 |
| 1715961300 | 98.11 | -0.38 | -0.39 | 98.45 | 98.45 | 97.97 | 0 |
| 1715874900 | 98.49 | -0.73 | -0.74 | 98.97 | 99.01 | 98.49 | 0 |
| 1715788500 | 99.22 | 0.55 | 0.56 | 98.74 | 99.24 | 98.38 | 240 |
| 1715702100 | 98.67 | 0.72 | 0.74 | 98.02 | 98.67 | 97.8 | 0 |
| 1715615700 | 97.95 | 0.13 | 0.13 | 97.91 | 98.15 | 97.78 | 0 |
| 1715356500 | 97.82 | -0.05 | -0.05 | 97.71 | 98 | 97.66 | 0 |
| 1715270100 | 97.87 | 0.26 | 0.27 | 97.59 | 97.98 | 97.54 | 0 |
| 1715183700 | 97.61 | -0.74 | -0.75 | 98.07 | 98.19 | 97.61 | 0 |
| 1715097300 | 98.35 | 1.12 | 1.15 | 98.01 | 98.7 | 98.01 | 0 |
| 1715010900 | 97.23 | 0.2 | 0.21 | 97.05 | 97.63 | 97.05 | 0 |
| 1714751700 | 97.03 | 0.94 | 0.98 | 96.38 | 97.42 | 96.38 | 0 |
| 1714665300 | 96.09 | -1.74 | -1.78 | 96.83 | 97.03 | 96.02 | 100 |
| 1714492500 | 97.83 | -0.24 | -0.24 | 98.22 | 98.22 | 97.81 | 0 |
| 1714406100 | 98.07 | -0.34 | -0.35 | 98.63 | 98.63 | 97.86 | 0 |
| 1714146900 | 98.41 | -0.41 | -0.41 | 99.23 | 99.23 | 98.41 | 0 |
| 1714060500 | 98.82 | 0.38 | 0.39 | 97.49 | 99.56 | 97.09 | 0 |
| 1713974100 | 98.44 | 1.72 | 1.78 | 98.62 | 98.94 | 98.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
