Intesa Sanpaolo (I09328)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 97.65 | -0.15 | -0.15 | 97.51 | 97.81 | 97.2 | 0 |
| 1721058900 | 97.8 | -0.17 | -0.17 | 97.65 | 98 | 97.59 | 0 |
| 1720799700 | 97.97 | 0 | 0.00 | 98.08 | 98.13 | 97.81 | 0 |
| 1720713300 | 97.97 | -0.27 | -0.27 | 98.42 | 98.42 | 97.58 | 0 |
| 1720626900 | 98.24 | 0.16 | 0.16 | 98.04 | 98.53 | 97.99 | 0 |
| 1720540500 | 98.08 | -1.18 | -1.19 | 98.87 | 98.98 | 98.04 | 0 |
| 1720454100 | 99.26 | -0.2 | -0.20 | 99.21 | 99.4 | 99.13 | 0 |
| 1720194900 | 99.46 | 1.47 | 1.50 | 98.38 | 99.5 | 98.38 | 5 |
| 1720108500 | 97.99 | 4.01 | 4.27 | 98.6 | 98.88 | 97.29 | 0 |
| 1720022100 | 93.98 | 1.79 | 1.94 | 92.6 | 94.03 | 92.41 | 0 |
| 1719935700 | 92.19 | -0.71 | -0.76 | 92.27 | 92.5 | 91.51 | 100 |
| 1719849300 | 92.9 | 0.16 | 0.17 | 93.66 | 93.93 | 92.65 | 5 |
| 1719590100 | 92.74 | -0.13 | -0.14 | 92.96 | 93.51 | 92.59 | 100 |
| 1719503700 | 92.87 | 0.02 | 0.02 | 92.46 | 93.2 | 92.46 | 0 |
| 1719417300 | 92.85 | -0.96 | -1.02 | 93.42 | 94.05 | 92.6 | 100 |
| 1719330900 | 93.81 | -1.11 | -1.17 | 94.78 | 94.78 | 93.8 | 0 |
| 1719244500 | 94.92 | 0.38 | 0.40 | 95.09 | 95.24 | 94.66 | 0 |
| 1718985300 | 94.54 | 0.22 | 0.23 | 94.18 | 94.54 | 93.98 | 0 |
| 1718898900 | 94.32 | 0.26 | 0.28 | 94.11 | 94.4 | 93.65 | 0 |
| 1718812500 | 94.06 | -0.02 | -0.02 | 93.52 | 94.46 | 93.52 | 0 |
| 1718726100 | 94.08 | -1.4 | -1.47 | 94.8 | 95.14 | 94.08 | 305 |
| 1718639700 | 95.48 | 0.7 | 0.74 | 95.33 | 96.1 | 95.29 | 150 |
| 1718380500 | 94.78 | -3.11 | -3.18 | 97.64 | 97.66 | 94.75 | 0 |
| 1718294100 | 97.89 | -1.41 | -1.42 | 98.84 | 98.84 | 97.85 | 0 |
| 1718207700 | 99.3 | 0.15 | 0.15 | 99.08 | 99.45 | 98.77 | 0 |
| 1718121300 | 99.15 | 0.01 | 0.01 | 99.29 | 99.39 | 99 | 0 |
| 1718034900 | 99.14 | -0.14 | -0.14 | 99.06 | 99.15 | 98.76 | 0 |
| 1717775700 | 99.28 | -0.26 | -0.26 | 99.42 | 99.52 | 99.06 | 0 |
| 1717689300 | 99.54 | -0.37 | -0.37 | 99.65 | 99.76 | 99.33 | 0 |
| 1717602900 | 99.91 | -0.19 | -0.19 | 100.55 | 100.6 | 99.81 | 0 |
| 1717516500 | 100.1 | 0.05 | 0.05 | 99.91 | 100.25 | 99.37 | 0 |
| 1717430100 | 100.05 | 0.26 | 0.26 | 100.18 | 100.63 | 100 | 0 |
| 1717170900 | 99.79 | 0 | 0.00 | 99.72 | 99.81 | 99.53 | 0 |
| 1717084500 | 99.79 | 0.99 | 1.00 | 99.32 | 99.87 | 99.28 | 0 |
| 1716998100 | 98.8 | -0.86 | -0.86 | 99.43 | 99.48 | 98.77 | 0 |
| 1716911700 | 99.66 | 0.04 | 0.04 | 99.82 | 99.83 | 99.44 | 0 |
| 1716825300 | 99.62 | 0.77 | 0.78 | 98.88 | 99.83 | 98.87 | 0 |
| 1716566100 | 98.85 | 0.15 | 0.15 | 98.45 | 98.9 | 98.33 | 0 |
| 1716479700 | 98.7 | -0.27 | -0.27 | 98.92 | 99.05 | 98.61 | 0 |
| 1716393300 | 98.97 | -0.22 | -0.22 | 98.9 | 99.08 | 98.69 | 0 |
| 1716306900 | 99.19 | -0.33 | -0.33 | 99.29 | 99.6 | 98.95 | 25 |
| 1716220500 | 99.52 | 0.02 | 0.02 | 99.61 | 99.69 | 99.45 | 0 |
| 1715961300 | 99.5 | -0.66 | -0.66 | 100.05 | 100.06 | 99.37 | 0 |
| 1715874900 | 100.16 | -0.27 | -0.27 | 99.72 | 100.23 | 99.68 | 0 |
| 1715788500 | 100.43 | 0.48 | 0.48 | 100.45 | 100.75 | 100.33 | 0 |
| 1715702100 | 99.95 | 0 | 0.00 | 99.96 | 100.25 | 99.88 | 0 |
| 1715615700 | 99.95 | 0.87 | 0.88 | 99.36 | 100.03 | 99.36 | 0 |
| 1715356500 | 99.08 | 0.54 | 0.55 | 98.7 | 99.32 | 98.59 | 0 |
| 1715270100 | 98.54 | -0.64 | -0.65 | 99.11 | 99.11 | 98.44 | 0 |
| 1715183700 | 99.18 | -0.99 | -0.99 | 99.8 | 99.92 | 99.14 | 0 |
| 1715097300 | 100.17 | 0.8 | 0.81 | 99.64 | 100.39 | 99.54 | 0 |
| 1715010900 | 99.37 | 0.42 | 0.42 | 99.04 | 99.57 | 99 | 0 |
| 1714751700 | 98.95 | 0.37 | 0.38 | 98.75 | 99.35 | 98.75 | 0 |
| 1714665300 | 98.58 | 0.32 | 0.33 | 98.43 | 98.91 | 98.13 | 10 |
| 1714492500 | 98.26 | -0.19 | -0.19 | 98.35 | 98.98 | 98.16 | 0 |
| 1714406100 | 98.45 | 0.19 | 0.19 | 98.54 | 99.07 | 98.38 | 0 |
| 1714146900 | 98.26 | 0.71 | 0.73 | 97.5 | 98.58 | 97.45 | 0 |
| 1714060500 | 97.55 | -0.63 | -0.64 | 97.95 | 98 | 97.25 | 0 |
| 1713974100 | 98.18 | 0.28 | 0.29 | 98.13 | 98.48 | 98.02 | 0 |
| 1713887700 | 97.9 | 0.08 | 0.08 | 97.95 | 98.11 | 97.68 | 0 |
| 1713801300 | 97.82 | 0.45 | 0.46 | 97.99 | 98 | 97.5 | 0 |
| 1713542100 | 97.37 | -0.83 | -0.85 | 97.54 | 97.74 | 97.2 | 0 |
| 1713455700 | 98.2 | 0.4 | 0.41 | 97.04 | 98.2 | 97.02 | 0 |
| 1713369300 | 97.8 | -1.97 | -1.97 | 98.68 | 98.68 | 97.52 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
