INTESA SANPAOLO (I07352)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 36.7 | -0.39 | -1.05 | 37.52 | 37.71 | 36.61 | 0 |
| 1734022500 | 37.09 | 1.14 | 3.17 | 36.18 | 37.47 | 35.85 | 0 |
| 1733936100 | 35.95 | -0.66 | -1.80 | 36.37 | 36.69 | 35.76 | 0 |
| 1733849700 | 36.61 | -0.95 | -2.53 | 37.64 | 37.74 | 36.42 | 0 |
| 1733763300 | 37.56 | -0.19 | -0.50 | 37.78 | 37.97 | 37.46 | 0 |
| 1733504100 | 37.75 | -0.5 | -1.31 | 37.76 | 37.96 | 37.07 | 25 |
| 1733417700 | 38.25 | -1.59 | -3.99 | 39.86 | 40.54 | 37.41 | 0 |
| 1733331300 | 39.84 | -1.51 | -3.65 | 40.95 | 41.24 | 39.75 | 0 |
| 1733244900 | 41.35 | -5.28 | -11.32 | 43.64 | 43.88 | 41.2 | 0 |
| 1733158500 | 46.63 | 2.54 | 5.76 | 43.57 | 46.63 | 43.52 | 0 |
| 1732899300 | 44.09 | 1.11 | 2.58 | 43.28 | 44.29 | 43.18 | 0 |
| 1732812900 | 42.98 | 0.73 | 1.73 | 43.08 | 43.18 | 42.88 | 0 |
| 1732726500 | 42.25 | -1.61 | -3.67 | 43.89 | 43.89 | 42.25 | 0 |
| 1732640100 | 43.86 | -2.76 | -5.92 | 44.82 | 46.56 | 43.76 | 0 |
| 1732553700 | 46.62 | 2 | 4.48 | 45.21 | 46.81 | 44.39 | 0 |
| 1732294500 | 44.62 | -0.07 | -0.16 | 44.73 | 45 | 44.33 | 0 |
| 1732208100 | 44.69 | 1.2 | 2.76 | 43.54 | 44.69 | 43.28 | 500 |
| 1732121700 | 43.49 | -0.71 | -1.61 | 44.33 | 44.39 | 43.49 | 0 |
| 1732035300 | 44.2 | -0.22 | -0.50 | 45.61 | 45.72 | 44.1 | 30 |
| 1731948900 | 44.42 | -0.21 | -0.47 | 45.02 | 45.52 | 44.22 | 0 |
| 1731689700 | 44.63 | -2.04 | -4.37 | 45.64 | 45.7 | 44.43 | 0 |
| 1731603300 | 46.67 | 2.12 | 4.76 | 45.79 | 46.87 | 45.79 | 0 |
| 1731516900 | 44.55 | 0.76 | 1.74 | 43.88 | 44.85 | 43.79 | 0 |
| 1731430500 | 43.79 | -2.29 | -4.97 | 45.84 | 45.85 | 43.79 | 0 |
| 1731344100 | 46.08 | -2.36 | -4.87 | 48.26 | 48.43 | 45.97 | 0 |
| 1731084900 | 48.44 | 0.5 | 1.04 | 48.91 | 48.96 | 47.4 | 0 |
| 1730998500 | 47.94 | 3.07 | 6.84 | 46.15 | 48.04 | 46.1 | 0 |
| 1730912100 | 44.87 | 1.91 | 4.45 | 43.69 | 45.8 | 43.69 | 0 |
| 1730825700 | 42.96 | 2.09 | 5.11 | 41.06 | 42.96 | 41.06 | 0 |
| 1730739300 | 40.87 | -1.49 | -3.52 | 41.95 | 42.44 | 40.85 | 0 |
| 1730480100 | 42.36 | 2.66 | 6.70 | 42.29 | 43.16 | 40.77 | 0 |
| 1730393700 | 39.7 | -1.43 | -3.48 | 40.45 | 41.05 | 39.51 | 0 |
| 1730307300 | 41.13 | -0.58 | -1.39 | 41.79 | 42.13 | 41.03 | 0 |
| 1730220900 | 41.71 | -1.26 | -2.93 | 42.62 | 42.66 | 41.42 | 0 |
| 1730134500 | 42.97 | 0.31 | 0.73 | 42.18 | 43.16 | 41.96 | 0 |
| 1729871700 | 42.66 | 1.74 | 4.25 | 41.15 | 43.16 | 41.14 | 0 |
| 1729785300 | 40.92 | 0.49 | 1.21 | 40.83 | 41.21 | 40.72 | 0 |
| 1729698900 | 40.43 | -0.96 | -2.32 | 40.8 | 40.97 | 40.43 | 0 |
| 1729612500 | 41.39 | -0.03 | -0.07 | 42.09 | 42.19 | 41.39 | 0 |
| 1729526100 | 41.42 | -0.59 | -1.40 | 42.25 | 42.25 | 41.22 | 0 |
| 1729266900 | 42.01 | 0.31 | 0.74 | 41.61 | 42.31 | 41.61 | 0 |
| 1729180500 | 41.7 | 0.71 | 1.73 | 41.53 | 42.08 | 41.43 | 0 |
| 1729094100 | 40.99 | -1.49 | -3.51 | 42.13 | 42.23 | 40.21 | 0 |
| 1729007700 | 42.48 | -0.78 | -1.80 | 43.42 | 43.52 | 41.87 | 0 |
| 1728921300 | 43.26 | -0.6 | -1.37 | 43.7 | 44.05 | 43.24 | 0 |
| 1728662100 | 43.86 | 0.59 | 1.36 | 43.37 | 44.17 | 42.62 | 12 |
| 1728575700 | 43.27 | 0.28 | 0.65 | 43.33 | 43.47 | 42.68 | 0 |
| 1728489300 | 42.99 | 1.48 | 3.57 | 42.93 | 43.21 | 42.83 | 0 |
| 1728402900 | 41.51 | 0.19 | 0.46 | 41.37 | 41.61 | 40.73 | 0 |
| 1728316500 | 41.32 | -0.3 | -0.72 | 41.76 | 41.86 | 41.27 | 0 |
| 1728057300 | 41.62 | 0.6 | 1.46 | 41.07 | 42.31 | 41.06 | 0 |
| 1727970900 | 41.02 | -1.49 | -3.51 | 41.46 | 41.81 | 40.92 | 0 |
| 1727884500 | 42.51 | 0.61 | 1.46 | 41.61 | 42.61 | 41.27 | 0 |
| 1727798100 | 41.9 | -1.58 | -3.63 | 43.33 | 43.7 | 41.61 | 0 |
| 1727711700 | 43.48 | -0.79 | -1.78 | 44.32 | 44.32 | 43.18 | 0 |
| 1727452500 | 44.27 | 0.81 | 1.86 | 44.01 | 45.77 | 43.85 | 0 |
| 1727366100 | 43.46 | -0.38 | -0.87 | 44.63 | 45.41 | 43.26 | 0 |
| 1727279700 | 43.84 | 1.77 | 4.21 | 41.82 | 44.54 | 41.82 | 0 |
| 1727193300 | 42.07 | 1.13 | 2.76 | 41.52 | 42.36 | 41.25 | 0 |
| 1727106900 | 40.94 | 3.21 | 8.51 | 41.4 | 41.91 | 40.38 | 0 |
| 1726847700 | 37.73 | -1.66 | -4.21 | 38.94 | 38.94 | 37.63 | 0 |
| 1726761300 | 39.39 | 0.65 | 1.68 | 38.88 | 39.49 | 38.72 | 0 |
| 1726674900 | 38.74 | -2.16 | -5.28 | 39.57 | 39.92 | 38.74 | 0 |
| 1726588500 | 40.9 | 2.63 | 6.87 | 41.55 | 42.13 | 39.73 | 0 |
| 1726502100 | 38.27 | 1.62 | 4.42 | 37.21 | 38.6 | 36.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
