INTESA SANPAOLO (I07342)
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 |
|---|---|---|---|---|---|---|---|
| 1722268500 | 57.85 | -0.42 | -0.72 | 58.39 | 58.71 | 57.63 | 0 |
| 1722009300 | 58.27 | 0.73 | 1.27 | 56.75 | 59.06 | 56.75 | 0 |
| 1721922900 | 57.54 | -0.74 | -1.27 | 55.9 | 57.76 | 55.9 | 0 |
| 1721836500 | 58.28 | -0.17 | -0.29 | 58.09 | 58.8 | 58.09 | 0 |
| 1721750100 | 58.45 | -1.41 | -2.36 | 58.05 | 59.54 | 57.98 | 0 |
| 1721663700 | 59.86 | 1.25 | 2.13 | 59.3 | 60.1 | 58.84 | 0 |
| 1721404500 | 58.61 | -2.1 | -3.46 | 59.57 | 59.81 | 58.55 | 0 |
| 1721318100 | 60.71 | 1.14 | 1.91 | 60.61 | 61.48 | 60.45 | 0 |
| 1721231700 | 59.57 | -0.78 | -1.29 | 59.8 | 60.1 | 59.13 | 0 |
| 1721145300 | 60.35 | -1.48 | -2.39 | 60.91 | 61.06 | 59.92 | 0 |
| 1721058900 | 61.83 | -0.31 | -0.50 | 61.48 | 61.83 | 61.19 | 0 |
| 1720799700 | 62.14 | 1.23 | 2.02 | 61.4 | 62.32 | 61.06 | 0 |
| 1720713300 | 60.91 | -0.17 | -0.28 | 60.96 | 61.9 | 60.31 | 0 |
| 1720626900 | 61.08 | -0.05 | -0.08 | 61.65 | 61.67 | 59.07 | 84 |
| 1720540500 | 61.13 | -0.44 | -0.71 | 61.29 | 61.77 | 60.73 | 0 |
| 1720454100 | 61.57 | 0.03 | 0.05 | 61.27 | 61.88 | 61.1 | 0 |
| 1720194900 | 61.54 | -0.63 | -1.01 | 62.52 | 63.01 | 61.31 | 0 |
| 1720108500 | 62.17 | 0.62 | 1.01 | 62.16 | 62.96 | 61.82 | 0 |
| 1720022100 | 61.55 | 1.35 | 2.24 | 60.91 | 62 | 60.91 | 0 |
| 1719935700 | 60.2 | -1.16 | -1.89 | 60.85 | 60.85 | 59.7 | 0 |
| 1719849300 | 61.36 | 1.01 | 1.67 | 61.89 | 62.4 | 61.2 | 0 |
| 1719590100 | 60.35 | 1.02 | 1.72 | 59.97 | 61.01 | 59.65 | 0 |
| 1719503700 | 59.33 | -0.36 | -0.60 | 59.6 | 60.31 | 59.29 | 250 |
| 1719417300 | 59.69 | -1.84 | -2.99 | 59.89 | 60.94 | 58.61 | 10 |
| 1719330900 | 61.53 | -0.04 | -0.06 | 62.05 | 62.05 | 61.08 | 0 |
| 1719244500 | 61.57 | 1.59 | 2.65 | 61.36 | 62.71 | 61.36 | 0 |
| 1718985300 | 59.98 | -0.98 | -1.61 | 60.38 | 60.75 | 59.84 | 0 |
| 1718898900 | 60.96 | 0.88 | 1.46 | 60.4 | 61.04 | 60.01 | 0 |
| 1718812500 | 60.08 | -0.28 | -0.46 | 59.91 | 60.39 | 59.47 | 0 |
| 1718726100 | 60.36 | 0 | 0.00 | 60.57 | 60.59 | 60.05 | 0 |
| 1718639700 | 60.36 | 0.59 | 0.99 | 59.85 | 60.49 | 59.11 | 0 |
| 1718380500 | 59.77 | -0.81 | -1.34 | 61.27 | 61.27 | 59.32 | 0 |
| 1718294100 | 60.58 | -3.89 | -6.03 | 62.87 | 62.87 | 60.3 | 20 |
| 1718207700 | 64.47 | -1.53 | -2.32 | 64.75 | 65.65 | 63.68 | 0 |
| 1718121300 | 66 | -1.07 | -1.60 | 66.95 | 67.32 | 65.67 | 0 |
| 1718034900 | 67.069999 | -0.6 | -0.89 | 66.519999 | 67.26 | 66.519999 | 0 |
| 1717775700 | 67.67 | -0.61 | -0.89 | 68.21 | 68.28 | 66.819999 | 0 |
| 1717689300 | 68.28 | -0.68 | -0.99 | 68.94 | 69.39 | 68.05 | 0 |
| 1717602900 | 68.96 | 0.11 | 0.16 | 69.64 | 69.76 | 68.66 | 0 |
| 1717516500 | 68.85 | -0.65 | -0.94 | 69.39 | 69.64 | 67.84 | 0 |
| 1717430100 | 69.5 | -0.24 | -0.34 | 70.24 | 70.87 | 69.18 | 0 |
| 1717170900 | 69.74 | 0.4 | 0.58 | 69.78 | 69.78 | 68.58 | 0 |
| 1717084500 | 69.34 | 1.12 | 1.64 | 68.38 | 70.52 | 68.38 | 0 |
| 1716998100 | 68.22 | -2.14 | -3.04 | 69.06 | 70.59 | 67.76 | 0 |
| 1716911700 | 70.36 | 2.45 | 3.61 | 68.28 | 70.97 | 67.8 | 100 |
| 1716825300 | 67.91 | 1.76 | 2.66 | 66.69 | 68.38 | 66.489999 | 0 |
| 1716566100 | 66.15 | 0.76 | 1.16 | 65.209999 | 66.349999 | 64.8 | 0 |
| 1716479700 | 65.39 | -0.53 | -0.80 | 66.459999 | 67.09 | 65.239999 | 0 |
| 1716393300 | 65.92 | -0.88 | -1.32 | 64.56 | 66.14 | 64.56 | 0 |
| 1716306900 | 66.8 | 0.17 | 0.26 | 65.98 | 66.86 | 65.98 | 0 |
| 1716220500 | 66.629999 | -1.13 | -1.67 | 66.56 | 67.64 | 66.44 | 0 |
| 1715961300 | 67.76 | 0.26 | 0.39 | 68.21 | 68.21 | 67.28 | 0 |
| 1715874900 | 67.5 | -0.82 | -1.20 | 67.7 | 68.32 | 67.09 | 0 |
| 1715788500 | 68.32 | -1.05 | -1.51 | 69.43 | 69.59 | 67.97 | 0 |
| 1715702100 | 69.37 | 2.87 | 4.32 | 67.13 | 69.8 | 67.13 | 0 |
| 1715615700 | 66.5 | 1.99 | 3.08 | 64.84 | 66.84 | 64.84 | 0 |
| 1715356500 | 64.51 | -0.73 | -1.12 | 64.879999 | 65.36 | 64.3 | 0 |
| 1715270100 | 65.239999 | 0.45 | 0.69 | 65.16 | 65.55 | 64.87 | 0 |
| 1715183700 | 64.79 | -0.99 | -1.51 | 64.97 | 65.05 | 64.34 | 0 |
| 1715097300 | 65.78 | 0.91 | 1.40 | 65.31 | 66.14 | 65.239999 | 0 |
| 1715010900 | 64.87 | 0.92 | 1.44 | 64.569999 | 65.73 | 64.2 | 100 |
| 1714751700 | 63.95 | 0.62 | 0.98 | 63.16 | 64.89 | 63.03 | 650 |
| 1714665300 | 63.33 | -0.37 | -0.58 | 62.62 | 63.86 | 62.51 | 0 |
| 1714492500 | 63.7 | -6.35 | -9.06 | 66.22 | 67.51 | 63.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
