Intesa Sanpaolo (I09336)
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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 68.09 | 3.13 | 4.82 | 66.31 | 68.3 | 66.29 | 0 |
| 1721404500 | 64.959999 | -2.49 | -3.69 | 66.129999 | 66.129999 | 64.959999 | 0 |
| 1721318100 | 67.45 | 0.96 | 1.44 | 67.49 | 68.23 | 66.97 | 0 |
| 1721231700 | 66.489999 | 1.94 | 3.01 | 64.68 | 66.8 | 63.97 | 0 |
| 1721145300 | 64.55 | -1.13 | -1.72 | 64.48 | 65.34 | 63.95 | 16 |
| 1721058900 | 65.68 | -1.61 | -2.39 | 66.3 | 66.81 | 65.5 | 0 |
| 1720799700 | 67.29 | 0.86 | 1.29 | 66.98 | 67.59 | 66.019999 | 0 |
| 1720713300 | 66.43 | 1.33 | 2.04 | 67.01 | 67.44 | 65.61 | 0 |
| 1720626900 | 65.099999 | 2.22 | 3.53 | 62.58 | 65.099999 | 62.58 | 0 |
| 1720540500 | 62.88 | -2.14 | -3.29 | 64.44 | 64.44 | 62.88 | 0 |
| 1720454100 | 65.019999 | -0.13 | -0.20 | 64.5 | 65.8 | 64.41 | 0 |
| 1720194900 | 65.15 | -0.04 | -0.06 | 65.42 | 66.5 | 64.709999 | 0 |
| 1720108500 | 65.19 | -0.36 | -0.55 | 65.239999 | 65.819999 | 64.87 | 0 |
| 1720022100 | 65.55 | 1.38 | 2.15 | 64.34 | 65.61 | 64 | 0 |
| 1719935700 | 64.17 | -0.99 | -1.52 | 64.18 | 64.66 | 61.95 | 200 |
| 1719849300 | 65.16 | -0.62 | -0.94 | 66.61 | 67.33 | 64.67 | 0 |
| 1719590100 | 65.78 | 1.04 | 1.61 | 65.41 | 66.5 | 65.25 | 0 |
| 1719503700 | 64.739999 | 0.12 | 0.19 | 64.819999 | 65.06 | 63.94 | 0 |
| 1719417300 | 64.62 | -0.26 | -0.40 | 65.01 | 65.47 | 63.88 | 0 |
| 1719330900 | 64.879999 | -1.74 | -2.61 | 67.17 | 67.17 | 64.519999 | 0 |
| 1719244500 | 66.62 | 1.95 | 3.02 | 64.9 | 66.8 | 64.47 | 0 |
| 1718985300 | 64.67 | 0.13 | 0.20 | 64.41 | 64.75 | 63.89 | 1200 |
| 1718898900 | 64.54 | 0.96 | 1.51 | 63.43 | 64.819999 | 63.26 | 10 |
| 1718812500 | 63.58 | -1.35 | -2.08 | 64.3 | 64.76 | 63.58 | 100 |
| 1718726100 | 64.93 | 0.1 | 0.15 | 64.95 | 65.61 | 64.78 | 0 |
| 1718639700 | 64.83 | -3.08 | -4.54 | 67.15 | 67.39 | 64.61 | 20 |
| 1718380500 | 67.91 | -0.73 | -1.06 | 69.1 | 69.78 | 67.66 | 0 |
| 1718294100 | 68.64 | -1.7 | -2.42 | 69.93 | 69.93 | 67.57 | 0 |
| 1718207700 | 70.34 | 2.56 | 3.78 | 68.71 | 70.93 | 68.51 | 0 |
| 1718121300 | 67.78 | -1.57 | -2.26 | 69 | 69.44 | 67.43 | 1050 |
| 1718034900 | 69.35 | -1.56 | -2.20 | 70.26 | 70.3 | 69.35 | 0 |
| 1717775700 | 70.91 | -0.59 | -0.83 | 70.73 | 71.08 | 70.1 | 0 |
| 1717689300 | 71.5 | -1.22 | -1.68 | 71.57 | 72.41 | 70.52 | 0 |
| 1717602900 | 72.72 | 1.08 | 1.51 | 73.12 | 74.01 | 71.77 | 0 |
| 1717516500 | 71.64 | -0.76 | -1.05 | 74.19 | 74.19 | 71.28 | 110 |
| 1717430100 | 72.4 | 0.98 | 1.37 | 71.5 | 72.62 | 70.84 | 169 |
| 1717170900 | 71.42 | 0.78 | 1.10 | 70.54 | 71.45 | 69.85 | 0 |
| 1717084500 | 70.64 | 2.94 | 4.34 | 67.34 | 70.77 | 67.18 | 0 |
| 1716998100 | 67.7 | -1.96 | -2.81 | 68.86 | 69.04 | 67.43 | 60 |
| 1716911700 | 69.66 | -1.28 | -1.80 | 70.96 | 71.3 | 69.04 | 0 |
| 1716825300 | 70.94 | 1.18 | 1.69 | 69.6 | 71.32 | 69.28 | 0 |
| 1716566100 | 69.76 | 0.49 | 0.71 | 68.44 | 69.76 | 68.08 | 50 |
| 1716479700 | 69.27 | -1.99 | -2.79 | 71.28 | 71.54 | 69.27 | 0 |
| 1716393300 | 71.26 | 0.55 | 0.78 | 69.85 | 71.35 | 69.58 | 0 |
| 1716306900 | 70.71 | -0.98 | -1.37 | 70.97 | 71.23 | 69.65 | 6 |
| 1716220500 | 71.69 | 0.18 | 0.25 | 72.23 | 72.46 | 71.56 | 0 |
| 1715961300 | 71.51 | 0.39 | 0.55 | 72.31 | 72.33 | 71.18 | 70 |
| 1715874900 | 71.12 | -2.6 | -3.53 | 74.44 | 74.44 | 71.06 | 234 |
| 1715788500 | 73.72 | 0.17 | 0.23 | 71.98 | 74.34 | 71.56 | 40 |
| 1715702100 | 73.55 | -0.82 | -1.10 | 74.17 | 76.8 | 72.82 | 265 |
| 1715615700 | 74.37 | 1.58 | 2.17 | 73.49 | 74.45 | 73.27 | 810 |
| 1715356500 | 72.79 | 0.92 | 1.28 | 72.74 | 73.6 | 72.63 | 800 |
| 1715270100 | 71.87 | 0.49 | 0.69 | 71.59 | 72.39 | 70.92 | 0 |
| 1715183700 | 71.38 | -0.47 | -0.65 | 71.78 | 72.21 | 70.93 | 0 |
| 1715097300 | 71.85 | 1.56 | 2.22 | 70.78 | 71.97 | 70.43 | 0 |
| 1715010900 | 70.29 | -0.22 | -0.31 | 70.02 | 71.51 | 70.02 | 10 |
| 1714751700 | 70.51 | -0.07 | -0.10 | 70.59 | 71.38 | 69.64 | 90 |
| 1714665300 | 70.58 | 2.46 | 3.61 | 71.59 | 71.79 | 70.38 | 200 |
| 1714492500 | 68.12 | -0.56 | -0.82 | 69.13 | 69.25 | 68.12 | 0 |
| 1714406100 | 68.68 | 0.48 | 0.70 | 68.42 | 69.03 | 68.01 | 0 |
| 1714146900 | 68.2 | 1.51 | 2.26 | 67.05 | 68.45 | 67.05 | 0 |
| 1714060500 | 66.69 | 0 | 0.00 | 67.62 | 68.27 | 66.61 | 0 |
| 1713974100 | 66.69 | -1.04 | -1.54 | 67.46 | 68.01 | 66.54 | 800 |
| 1713887700 | 67.73 | -0.02 | -0.03 | 68.64 | 68.68 | 66.9 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
