INTESA SANPAOLO (I07352)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 68.58 | 0.97 | 1.43 | 68.34 | 68.82 | 67.27 | 0 |
| 1720799700 | 67.61 | 1.3 | 1.96 | 65.2 | 67.94 | 65.08 | 0 |
| 1720713300 | 66.31 | -2.77 | -4.01 | 69.47 | 69.58 | 66.31 | 0 |
| 1720626900 | 69.08 | 1.72 | 2.55 | 69.37 | 69.48 | 68.11 | 0 |
| 1720540500 | 67.36 | 1.03 | 1.55 | 70.01 | 70.91 | 67.25 | 0 |
| 1720454100 | 66.33 | 3.28 | 5.20 | 63.75 | 66.91 | 63.69 | 0 |
| 1720194900 | 63.05 | 1.82 | 2.97 | 61.35 | 63.28 | 61.24 | 0 |
| 1720108500 | 61.23 | 0.27 | 0.44 | 61.18 | 61.48 | 61.12 | 0 |
| 1720022100 | 60.96 | 0.54 | 0.89 | 60.86 | 61.15 | 60.63 | 0 |
| 1719935700 | 60.42 | -0.05 | -0.08 | 60.25 | 61.34 | 59.83 | 0 |
| 1719849300 | 60.47 | -0.12 | -0.20 | 60.99 | 60.99 | 60 | 0 |
| 1719590100 | 60.59 | 0.87 | 1.46 | 59.87 | 61.33 | 59.75 | 0 |
| 1719503700 | 59.72 | 0.44 | 0.74 | 59.57 | 59.85 | 59.16 | 0 |
| 1719417300 | 59.28 | -0.79 | -1.32 | 60.31 | 60.38 | 59.17 | 0 |
| 1719330900 | 60.07 | -0.39 | -0.65 | 59.91 | 60.3 | 59.15 | 0 |
| 1719244500 | 60.46 | -0.35 | -0.58 | 61.16 | 61.5 | 60.23 | 0 |
| 1718985300 | 60.81 | 0.14 | 0.23 | 60.03 | 61.15 | 59.7 | 0 |
| 1718898900 | 60.67 | 0.74 | 1.23 | 59.86 | 60.9 | 59.74 | 0 |
| 1718812500 | 59.93 | -0.41 | -0.68 | 60.15 | 60.32 | 59.86 | 0 |
| 1718726100 | 60.34 | 0.87 | 1.46 | 60.41 | 61.62 | 60.34 | 0 |
| 1718639700 | 59.47 | 0.33 | 0.56 | 59.51 | 59.62 | 58.9 | 0 |
| 1718380500 | 59.14 | -0.34 | -0.57 | 59.38 | 59.72 | 58.67 | 0 |
| 1718294100 | 59.48 | -1.06 | -1.75 | 59.86 | 59.99 | 58.78 | 0 |
| 1718207700 | 60.54 | 0.01 | 0.02 | 60.71 | 61.83 | 60.32 | 0 |
| 1718121300 | 60.53 | 0.82 | 1.37 | 60.34 | 60.75 | 59.59 | 0 |
| 1718034900 | 59.71 | 0.03 | 0.05 | 60.2 | 60.27 | 59.24 | 0 |
| 1717775700 | 59.68 | 0.46 | 0.78 | 59.55 | 60.04 | 58.93 | 0 |
| 1717689300 | 59.22 | -0.51 | -0.85 | 60.23 | 60.34 | 58.98 | 0 |
| 1717602900 | 59.73 | 0.79 | 1.34 | 59.23 | 59.86 | 58.47 | 0 |
| 1717516500 | 58.94 | -0.46 | -0.77 | 59.46 | 60.98 | 58.59 | 0 |
| 1717430100 | 59.4 | 0.69 | 1.18 | 60.44 | 61.03 | 59.17 | 0 |
| 1717170900 | 58.71 | -0.56 | -0.94 | 58.98 | 59.37 | 58.48 | 0 |
| 1717084500 | 59.27 | -0.2 | -0.34 | 58.9 | 59.51 | 58.81 | 0 |
| 1716998100 | 59.47 | -1.8 | -2.94 | 60.73 | 60.74 | 59.12 | 185 |
| 1716911700 | 61.27 | 0.67 | 1.11 | 60.37 | 61.5 | 59.97 | 0 |
| 1716825300 | 60.6 | 0.32 | 0.53 | 60.92 | 60.99 | 60.37 | 0 |
| 1716566100 | 60.28 | 0.71 | 1.19 | 58.94 | 60.53 | 58.71 | 0 |
| 1716479700 | 59.57 | -3.4 | -5.40 | 62.2 | 62.32 | 59.23 | 0 |
| 1716393300 | 62.97 | 0.46 | 0.74 | 62.57 | 63.1 | 62.16 | 0 |
| 1716306900 | 62.51 | -1.3 | -2.04 | 63.16 | 63.56 | 62.5 | 0 |
| 1716220500 | 63.81 | 0.95 | 1.51 | 62.91 | 63.93 | 62.7 | 60 |
| 1715961300 | 62.86 | 0.43 | 0.69 | 63.11 | 63.45 | 62.51 | 0 |
| 1715874900 | 62.43 | 1.75 | 2.88 | 61.66 | 63.04 | 61.18 | 80 |
| 1715788500 | 60.68 | 0.45 | 0.75 | 60.75 | 61.73 | 60.33 | 0 |
| 1715702100 | 60.23 | -0.37 | -0.61 | 59.95 | 60.54 | 59.72 | 0 |
| 1715615700 | 60.6 | 1.61 | 2.73 | 58.41 | 60.95 | 58.29 | 0 |
| 1715356500 | 58.99 | 0.23 | 0.39 | 58.81 | 59.33 | 58.74 | 0 |
| 1715270100 | 58.76 | 0.85 | 1.47 | 58.48 | 59.29 | 58.03 | 3 |
| 1715183700 | 57.91 | -3.24 | -5.30 | 60.28 | 60.41 | 57.91 | 35 |
| 1715097300 | 61.15 | 0.79 | 1.31 | 60.99 | 61.75 | 60.75 | 0 |
| 1715010900 | 60.36 | 0.22 | 0.37 | 60.58 | 61.15 | 60.36 | 0 |
| 1714751700 | 60.14 | 0.78 | 1.31 | 60.11 | 60.6 | 59.71 | 0 |
| 1714665300 | 59.36 | -0.98 | -1.62 | 60.2 | 60.41 | 58.78 | 0 |
| 1714492500 | 60.34 | -1.69 | -2.72 | 61.69 | 62.25 | 60.34 | 0 |
| 1714406100 | 62.03 | -0.78 | -1.24 | 63.07 | 63.07 | 61.02 | 0 |
| 1714146900 | 62.81 | -6.2 | -8.98 | 63.68 | 64.53 | 60.19 | 45 |
| 1714060500 | 69.01 | -0.13 | -0.19 | 68.66 | 69.59 | 68.61 | 0 |
| 1713974100 | 69.14 | 0.51 | 0.74 | 69.04 | 70.06 | 68.71 | 0 |
| 1713887700 | 68.63 | 0.64 | 0.94 | 68.36 | 68.87 | 68.09 | 0 |
| 1713801300 | 67.99 | -0.75 | -1.09 | 68.44 | 68.79 | 67.88 | 0 |
| 1713542100 | 68.74 | -2.35 | -3.31 | 69.85 | 69.85 | 68.71 | 140 |
| 1713455700 | 71.09 | -0.58 | -0.81 | 71.68 | 71.86 | 70.2 | 0 |
| 1713369300 | 71.67 | -1.13 | -1.55 | 72.18 | 72.74 | 71.45 | 0 |
| 1713282900 | 72.8 | -0.45 | -0.61 | 72.54 | 73.3 | 71.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
