INTESA SANPAOLO (I07358)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 107.26 | 0.02 | 0.02 | 107.23 | 107.27 | 107.23 | 0 |
| 1740588900 | 107.24 | 0.02 | 0.02 | 107.24 | 107.24 | 107.24 | 0 |
| 1740502500 | 107.22 | 0.04 | 0.04 | 107.21 | 107.23 | 107.21 | 0 |
| 1740416100 | 107.18 | 0.06 | 0.06 | 107.16 | 107.19 | 107.15 | 0 |
| 1740156900 | 107.12 | 0.03 | 0.03 | 107.08 | 107.12 | 107.08 | 0 |
| 1740070500 | 107.09 | 0.08 | 0.07 | 107.06 | 107.09 | 107.05 | 0 |
| 1739984100 | 107.01 | -0.05 | -0.05 | 107.03 | 107.05 | 106.99 | 0 |
| 1739897700 | 107.06 | 0.02 | 0.02 | 107.03 | 107.06 | 107.01 | 0 |
| 1739811300 | 107.04 | 0.03 | 0.03 | 107.03 | 107.06 | 107.03 | 0 |
| 1739552100 | 107.01 | -0.05 | -0.05 | 107.05 | 107.05 | 106.96 | 0 |
| 1739465700 | 107.06 | 0.03 | 0.03 | 107.06 | 107.08 | 107.05 | 0 |
| 1739379300 | 107.03 | 0.05 | 0.05 | 107.01 | 107.04 | 107.01 | 0 |
| 1739292900 | 106.98 | 0.04 | 0.04 | 106.97 | 107.01 | 106.97 | 0 |
| 1739206500 | 106.94 | 0.08 | 0.07 | 106.89 | 106.94 | 106.89 | 0 |
| 1738947300 | 106.86 | 0.11 | 0.10 | 106.78 | 106.89 | 106.78 | 0 |
| 1738860900 | 106.75 | 0.21 | 0.20 | 106.62 | 106.78 | 106.62 | 0 |
| 1738774500 | 106.54 | 0.2 | 0.19 | 106.45 | 106.55 | 106.44 | 0 |
| 1738688100 | 106.34 | -0.14 | -0.13 | 106.44 | 106.49 | 106.25 | 0 |
| 1738601700 | 106.48 | 0.14 | 0.13 | 106.38 | 106.48 | 106.36 | 0 |
| 1738342500 | 106.34 | -0.11 | -0.10 | 106.44 | 106.46 | 106.34 | 0 |
| 1738256100 | 106.45 | 0.1 | 0.09 | 106.36 | 106.51 | 106.35 | 0 |
| 1738169700 | 106.35 | 0.13 | 0.12 | 106.18 | 106.36 | 106.17 | 0 |
| 1738083300 | 106.22 | 0.33 | 0.31 | 105.98 | 106.29 | 105.97 | 0 |
| 1737996900 | 105.89 | 0.41 | 0.39 | 105.75 | 105.99 | 105.75 | 0 |
| 1737737700 | 105.48 | -0.13 | -0.12 | 105.41 | 105.61 | 105.36 | 0 |
| 1737651300 | 105.61 | -0.32 | -0.30 | 105.74 | 105.82 | 105.6 | 0 |
| 1737564900 | 105.93 | 0 | 0.00 | 105.93 | 105.93 | 105.93 | 0 |
| 1737478500 | 105.93 | -0.22 | -0.21 | 106.18 | 106.25 | 105.82 | 0 |
| 1737392100 | 106.15 | -0.28 | -0.26 | 106.21 | 106.31 | 106.06 | 0 |
| 1737132900 | 106.43 | 0.1 | 0.09 | 106.46 | 106.51 | 106.43 | 0 |
| 1737046500 | 106.33 | -0.1 | -0.09 | 106.39 | 106.39 | 106.25 | 0 |
| 1736960100 | 106.43 | 0.24 | 0.23 | 106.31 | 106.43 | 106.28 | 0 |
| 1736873700 | 106.19 | 0.06 | 0.06 | 106.14 | 106.21 | 106.13 | 0 |
| 1736787300 | 106.13 | 0.06 | 0.06 | 106.15 | 106.2 | 106.12 | 0 |
| 1736528100 | 106.07 | -0.03 | -0.03 | 106.11 | 106.14 | 106.06 | 0 |
| 1736441700 | 106.1 | 0.01 | 0.01 | 106.14 | 106.14 | 106.1 | 0 |
| 1736355300 | 106.09 | 0.01 | 0.01 | 106.07 | 106.1 | 105.97 | 0 |
| 1736268900 | 106.08 | -0.08 | -0.08 | 106.11 | 106.17 | 106.07 | 0 |
| 1736182500 | 106.16 | -0.04 | -0.04 | 106.22 | 106.22 | 106.14 | 0 |
| 1735923300 | 106.2 | -0.02 | -0.02 | 106.3 | 106.32 | 106.19 | 0 |
| 1735836900 | 106.22 | 0.22 | 0.21 | 106.18 | 106.25 | 106.13 | 0 |
| 1735577700 | 106 | 0.04 | 0.04 | 105.97 | 106.07 | 105.96 | 0 |
| 1735318500 | 105.96 | 0.47 | 0.45 | 105.48 | 105.97 | 105.48 | 0 |
| 1734972900 | 105.49 | -0.13 | -0.12 | 105.51 | 105.57 | 105.44 | 0 |
| 1734713700 | 105.62 | -0.07 | -0.07 | 105.46 | 105.62 | 105.38 | 0 |
| 1734627300 | 105.69 | -0.16 | -0.15 | 105.72 | 105.75 | 105.6 | 0 |
| 1734540900 | 105.85 | -0.12 | -0.11 | 105.85 | 105.94 | 105.83 | 0 |
| 1734454500 | 105.97 | -0.23 | -0.22 | 106.17 | 106.2 | 105.91 | 0 |
| 1734368100 | 106.2 | 0.07 | 0.07 | 106.14 | 106.2 | 106.07 | 0 |
| 1734108900 | 106.13 | 0.01 | 0.01 | 106.18 | 106.18 | 106.06 | 0 |
| 1734022500 | 106.12 | 0.05 | 0.05 | 106.1 | 106.2 | 106.05 | 0 |
| 1733936100 | 106.07 | -0.01 | -0.01 | 106.1 | 106.1 | 106.04 | 0 |
| 1733849700 | 106.08 | -0.05 | -0.05 | 106.1 | 106.1 | 106.06 | 0 |
| 1733763300 | 106.13 | -0.02 | -0.02 | 106.17 | 106.18 | 106.13 | 0 |
| 1733504100 | 106.15 | 0.02 | 0.02 | 106.2 | 106.26 | 106.14 | 0 |
| 1733417700 | 106.13 | 0.1 | 0.09 | 106.07 | 106.14 | 106.07 | 0 |
| 1733331300 | 106.03 | -0.02 | -0.02 | 106.08 | 106.08 | 106.02 | 0 |
| 1733244900 | 106.05 | 0.04 | 0.04 | 106.03 | 106.1 | 106.02 | 0 |
| 1733158500 | 106.01 | 0.06 | 0.06 | 106 | 106.11 | 106 | 0 |
| 1732899300 | 105.95 | -0.09 | -0.08 | 105.94 | 105.95 | 105.77 | 0 |
| 1732812900 | 106.04 | 0.42 | 0.40 | 105.63 | 106.04 | 105.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
