INTESA SANPAOLO (I07342)
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 |
|---|---|---|---|---|---|---|---|
| 1736268900 | 46.72 | -0.39 | -0.83 | 46.55 | 47.18 | 46.55 | 0 |
| 1736182500 | 47.11 | 1.89 | 4.18 | 46.38 | 47.75 | 45.85 | 0 |
| 1735923300 | 45.22 | -0.44 | -0.96 | 45.55 | 45.55 | 44.95 | 0 |
| 1735836900 | 45.66 | -1.04 | -2.23 | 46.38 | 46.51 | 45.29 | 0 |
| 1735577700 | 46.7 | 0.22 | 0.47 | 46.41 | 46.85 | 46.41 | 0 |
| 1735318500 | 46.48 | 1.28 | 2.83 | 45.85 | 46.5 | 45.8 | 0 |
| 1734972900 | 45.2 | -1.39 | -2.98 | 46.54 | 46.54 | 44.73 | 0 |
| 1734713700 | 46.59 | 0.83 | 1.81 | 45.29 | 46.82 | 44.99 | 0 |
| 1734627300 | 45.76 | -0.22 | -0.48 | 45.45 | 46.62 | 45.45 | 0 |
| 1734540900 | 45.98 | 0.74 | 1.64 | 45.75 | 45.98 | 45.42 | 0 |
| 1734454500 | 45.24 | 0.36 | 0.80 | 44.93 | 45.34 | 44.9 | 0 |
| 1734368100 | 44.88 | -0.86 | -1.88 | 45.63 | 45.65 | 44.43 | 0 |
| 1734108900 | 45.74 | 0.64 | 1.42 | 45.26 | 46.46 | 45.24 | 0 |
| 1734022500 | 45.1 | 0.37 | 0.83 | 44.62 | 45.1 | 44.3 | 1050 |
| 1733936100 | 44.73 | 0.25 | 0.56 | 44.49 | 44.92 | 44.4 | 0 |
| 1733849700 | 44.48 | 0.6 | 1.37 | 43.99 | 44.55 | 43.83 | 50 |
| 1733763300 | 43.88 | 0.68 | 1.57 | 43.37 | 43.96 | 43.35 | 0 |
| 1733504100 | 43.2 | 0.66 | 1.55 | 42.45 | 43.38 | 42.45 | 0 |
| 1733417700 | 42.54 | 0.6 | 1.43 | 41.92 | 42.56 | 41.82 | 100 |
| 1733331300 | 41.94 | 0.45 | 1.08 | 41.51 | 42.67 | 41.51 | 0 |
| 1733244900 | 41.49 | -0.03 | -0.07 | 41.48 | 41.75 | 41.33 | 0 |
| 1733158500 | 41.52 | -0.01 | -0.02 | 41 | 42.16 | 40.83 | 0 |
| 1732899300 | 41.53 | -0.07 | -0.17 | 41.41 | 41.6 | 41.1 | 0 |
| 1732812900 | 41.6 | 0.12 | 0.29 | 41.89 | 41.98 | 41.46 | 0 |
| 1732726500 | 41.48 | -0.05 | -0.12 | 41.44 | 41.48 | 41.21 | 0 |
| 1732640100 | 41.53 | -1.05 | -2.47 | 41.62 | 41.77 | 41.26 | 0 |
| 1732553700 | 42.58 | 0.56 | 1.33 | 43.05 | 43.05 | 42.12 | 0 |
| 1732294500 | 42.02 | 0.13 | 0.31 | 42.2 | 42.31 | 41.26 | 0 |
| 1732208100 | 41.89 | -0.42 | -0.99 | 42.03 | 42.17 | 41.44 | 1000 |
| 1732121700 | 42.31 | -0.53 | -1.24 | 43.04 | 43.04 | 42.28 | 0 |
| 1732035300 | 42.84 | -0.63 | -1.45 | 43.52 | 43.59 | 42.31 | 0 |
| 1731948900 | 43.47 | -0.12 | -0.28 | 43.67 | 43.98 | 43.04 | 0 |
| 1731689700 | 43.59 | 0.46 | 1.07 | 43.18 | 43.8 | 43.18 | 0 |
| 1731603300 | 43.13 | 1.03 | 2.45 | 42.32 | 43.18 | 42.16 | 0 |
| 1731516900 | 42.1 | -1.23 | -2.84 | 42.91 | 43.37 | 41.67 | 0 |
| 1731430500 | 43.33 | -0.59 | -1.34 | 43.43 | 44 | 43.25 | 0 |
| 1731344100 | 43.92 | 0.5 | 1.15 | 43.4 | 44.14 | 43.03 | 118 |
| 1731084900 | 43.42 | -1.44 | -3.21 | 43.95 | 44.29 | 43.31 | 0 |
| 1730998500 | 44.86 | 2.05 | 4.79 | 43.8 | 45.58 | 43.8 | 0 |
| 1730912100 | 42.81 | -3.1 | -6.75 | 44.33 | 45.08 | 42.73 | 1290 |
| 1730825700 | 45.91 | -0.34 | -0.74 | 46.49 | 46.53 | 45.56 | 0 |
| 1730739300 | 46.25 | -0.47 | -1.01 | 46.37 | 46.99 | 46.18 | 0 |
| 1730480100 | 46.72 | 0.62 | 1.34 | 46.62 | 46.84 | 46.09 | 0 |
| 1730393700 | 46.1 | -1.16 | -2.45 | 46.64 | 46.95 | 45.96 | 150 |
| 1730307300 | 47.26 | 0.7 | 1.50 | 46.78 | 47.9 | 46.78 | 0 |
| 1730220900 | 46.56 | -1.67 | -3.46 | 48.26 | 48.28 | 45.84 | 0 |
| 1730134500 | 48.23 | -0.56 | -1.15 | 49.25 | 49.31 | 47.67 | 0 |
| 1729871700 | 48.79 | -0.48 | -0.97 | 48.6 | 49.27 | 48.49 | 0 |
| 1729785300 | 49.27 | 1.68 | 3.53 | 48.37 | 51.11 | 48.37 | 0 |
| 1729698900 | 47.59 | -0.45 | -0.94 | 48.23 | 48.71 | 47.59 | 0 |
| 1729612500 | 48.04 | 0.11 | 0.23 | 47.92 | 48.16 | 47.76 | 0 |
| 1729526100 | 47.93 | -0.37 | -0.77 | 48.41 | 48.68 | 47.8 | 100 |
| 1729266900 | 48.3 | 0.67 | 1.41 | 48.42 | 49.06 | 48.25 | 0 |
| 1729180500 | 47.63 | -0.51 | -1.06 | 47.86 | 48.26 | 47.62 | 0 |
| 1729094100 | 48.14 | -0.28 | -0.58 | 47.72 | 48.37 | 47.72 | 0 |
| 1729007700 | 48.42 | -0.19 | -0.39 | 48.46 | 48.63 | 47.97 | 0 |
| 1728921300 | 48.61 | -0.34 | -0.69 | 49.01 | 49.04 | 48.34 | 0 |
| 1728662100 | 48.95 | -0.29 | -0.59 | 48.96 | 49.23 | 48.62 | 0 |
| 1728575700 | 49.24 | -0.44 | -0.89 | 49.25 | 49.88 | 49.17 | 0 |
| 1728489300 | 49.68 | 0.84 | 1.72 | 48.82 | 49.72 | 48.61 | 0 |
| 1728402900 | 48.84 | -1.13 | -2.26 | 49.24 | 49.24 | 48.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
