Intesa Sanpaolo (I09520)
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 |
|---|---|---|---|---|---|---|---|
| 1729266900 | 3.17 | -0.1 | -3.06 | 3.2599999 | 3.27 | 3.16 | 0 |
| 1729180500 | 3.27 | -0.24 | -6.84 | 3.42 | 3.42 | 3.18 | 0 |
| 1729094100 | 3.51 | -0.04 | -1.13 | 3.66 | 3.71 | 3.49 | 0 |
| 1729007700 | 3.55 | 0.04 | 1.14 | 3.49 | 3.6 | 3.38 | 0 |
| 1728921300 | 3.51 | -0.34 | -8.83 | 3.72 | 3.79 | 3.51 | 0 |
| 1728662100 | 3.85 | -0.19 | -4.70 | 4.01 | 4.08 | 3.81 | 0 |
| 1728575700 | 4.04 | -0.09 | -2.18 | 4.04 | 4.16 | 3.99 | 0 |
| 1728489300 | 4.13 | -0.18 | -4.18 | 4.32 | 4.41 | 4.13 | 0 |
| 1728402900 | 4.3099999 | 0.06 | 1.41 | 4.33 | 4.5 | 4.18 | 0 |
| 1728316500 | 4.25 | -0.18 | -4.06 | 4.33 | 4.55 | 4.21 | 0 |
| 1728057300 | 4.43 | -0.45 | -9.22 | 4.7699999 | 4.7699999 | 4.36 | 1000 |
| 1727970900 | 4.88 | 0.48 | 10.91 | 4.44 | 4.9 | 4.44 | 0 |
| 1727884500 | 4.4 | 0.1 | 2.33 | 4.32 | 4.53 | 4.13 | 2000 |
| 1727798100 | 4.3 | 0.33 | 8.31 | 4.0199999 | 4.35 | 3.96 | 0 |
| 1727711700 | 3.97 | 0.4 | 11.20 | 3.71 | 4 | 3.69 | 0 |
| 1727452500 | 3.57 | -0.29 | -7.51 | 3.71 | 3.76 | 3.55 | 0 |
| 1727366100 | 3.86 | -0.46 | -10.65 | 4.03 | 4.05 | 3.79 | 0 |
| 1727279700 | 4.32 | 0.03 | 0.70 | 4.39 | 4.42 | 4.19 | 0 |
| 1727193300 | 4.29 | -0.16 | -3.60 | 4.26 | 4.38 | 4.22 | 0 |
| 1727106900 | 4.45 | 0.03 | 0.68 | 4.44 | 4.58 | 4.37 | 0 |
| 1726847700 | 4.42 | 0.18 | 4.25 | 4.2699999 | 4.46 | 4.24 | 0 |
| 1726761300 | 4.24 | -0.32 | -7.02 | 4.28 | 4.43 | 4.19 | 0 |
| 1726674900 | 4.5599999 | 0.13 | 2.93 | 4.39 | 4.57 | 4.39 | 0 |
| 1726588500 | 4.43 | -0.23 | -4.94 | 4.47 | 4.53 | 4.3 | 0 |
| 1726502100 | 4.66 | 0 | 0.00 | 4.64 | 4.76 | 4.48 | 0 |
| 1726242900 | 4.66 | -0.13 | -2.71 | 4.71 | 4.74 | 4.53 | 600 |
| 1726156500 | 4.79 | -0.25 | -4.96 | 4.69 | 5 | 4.61 | 0 |
| 1726070100 | 5.04 | 0.09 | 1.82 | 4.94 | 5.22 | 4.8 | 0 |
| 1725983700 | 4.95 | 0.28 | 6.00 | 4.6 | 5.04 | 4.51 | 100 |
| 1725897300 | 4.67 | -0.28 | -5.66 | 4.79 | 4.79 | 4.53 | 0 |
| 1725638100 | 4.95 | 0.42 | 9.27 | 4.68 | 4.95 | 4.42 | 0 |
| 1725551700 | 4.53 | -0.05 | -1.09 | 4.62 | 4.62 | 4.42 | 0 |
| 1725465300 | 4.58 | 0.19 | 4.33 | 4.66 | 4.72 | 4.45 | 0 |
| 1725378900 | 4.39 | 0.39 | 9.75 | 3.96 | 4.44 | 3.96 | 0 |
| 1725292500 | 4 | 0.03 | 0.76 | 3.99 | 4.13 | 3.98 | 0 |
| 1725033300 | 3.97 | -0.2 | -4.80 | 4.0599999 | 4.0599999 | 3.92 | 700 |
| 1724946900 | 4.17 | -0.23 | -5.23 | 4.32 | 4.32 | 4.13 | 0 |
| 1724860500 | 4.4 | -0.09 | -2.00 | 4.43 | 4.45 | 4.32 | 0 |
| 1724774100 | 4.49 | -0.15 | -3.23 | 4.54 | 4.63 | 4.45 | 0 |
| 1724687700 | 4.64 | 0 | 0.00 | 4.66 | 4.73 | 4.58 | 50 |
| 1724428500 | 4.64 | -0.31 | -6.26 | 4.8 | 4.8 | 4.5599999 | 0 |
| 1724342100 | 4.95 | 0 | 0.00 | 4.94 | 4.99 | 4.85 | 0 |
| 1724255700 | 4.95 | -0.24 | -4.62 | 5.12 | 5.13 | 4.91 | 0 |
| 1724169300 | 5.19 | 0.19 | 3.80 | 4.87 | 5.2 | 4.83 | 0 |
| 1724082900 | 5 | -0.71 | -12.43 | 5.15 | 5.15 | 4.91 | 0 |
| 1723823700 | 5.71 | -0.56 | -8.93 | 5.76 | 5.96 | 5.57 | 0 |
| 1723650900 | 6.2699999 | -0.44 | -6.56 | 6.44 | 6.47 | 6.21 | 0 |
| 1723564500 | 6.71 | -0.13 | -1.90 | 6.62 | 7.02 | 6.62 | 0 |
| 1723478100 | 6.84 | -0.13 | -1.87 | 6.81 | 6.97 | 6.6 | 0 |
| 1723218900 | 6.97 | -0.12 | -1.69 | 7.17 | 7.25 | 6.62 | 0 |
| 1723132500 | 7.09 | 0.21 | 3.05 | 7.56 | 7.78 | 7.05 | 0 |
| 1723046100 | 6.88 | -1.48 | -17.70 | 7.9 | 8.0399999 | 6.8 | 0 |
| 1722959700 | 8.36 | 0.43 | 5.42 | 7.69 | 8.7 | 7.58 | 0 |
| 1722873300 | 7.93 | 1.05 | 15.26 | 8.38 | 8.81 | 7.9 | 4390 |
| 1722614100 | 6.88 | 1.05 | 18.01 | 6.48 | 6.99 | 6.24 | 0 |
| 1722527700 | 5.83 | 0.95 | 19.47 | 5.23 | 5.87 | 5.16 | 0 |
| 1722441300 | 4.88 | 0.12 | 2.52 | 4.67 | 4.96 | 4.6 | 0 |
| 1722354900 | 4.76 | -0.26 | -5.18 | 4.86 | 5.01 | 4.61 | 0 |
| 1722268500 | 5.0199999 | 0.18 | 3.72 | 4.66 | 5.09 | 4.62 | 0 |
| 1722009300 | 4.84 | -0.01 | -0.21 | 4.93 | 5 | 4.78 | 0 |
| 1721922900 | 4.85 | 0.55 | 12.79 | 4.86 | 5.12 | 4.79 | 0 |
| 1721836500 | 4.3 | 0.15 | 3.61 | 4.3 | 4.5199999 | 4.21 | 0 |
| 1721750100 | 4.15 | 0.03 | 0.73 | 4.08 | 4.21 | 3.95 | 0 |
| 1721663700 | 4.12 | -0.51 | -11.02 | 4.38 | 4.39 | 4.0599999 | 0 |
| 1721404500 | 4.63 | 0.3 | 6.93 | 4.47 | 4.64 | 4.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
