Intesa Sanpaolo (I07603)
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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 103.9 | -0.02 | -0.02 | 103.94 | 103.94 | 103.9 | 0 |
| 1739897700 | 103.92 | 0.04 | 0.04 | 103.9 | 103.92 | 103.89 | 0 |
| 1739811300 | 103.88 | 0.07 | 0.07 | 103.85 | 103.88 | 103.85 | 0 |
| 1739552100 | 103.81 | 0.02 | 0.02 | 103.81 | 103.82 | 103.8 | 0 |
| 1739465700 | 103.79 | 0.03 | 0.03 | 103.81 | 103.81 | 103.28 | 90 |
| 1739379300 | 103.76 | 0.08 | 0.08 | 103.72 | 103.77 | 103.72 | 0 |
| 1739292900 | 103.68 | 0.05 | 0.05 | 103.64 | 103.68 | 103.63 | 0 |
| 1739206500 | 103.63 | 0.04 | 0.04 | 103.63 | 103.66 | 103.62 | 0 |
| 1738947300 | 103.59 | 0 | 0.00 | 103.61 | 103.62 | 103.59 | 0 |
| 1738860900 | 103.59 | 0.17 | 0.16 | 103.47 | 103.61 | 103.47 | 0 |
| 1738774500 | 103.42 | -0.01 | -0.01 | 103.45 | 103.49 | 103.4 | 0 |
| 1738688100 | 103.43 | 0.01 | 0.01 | 103.39 | 103.46 | 102.89 | 180 |
| 1738601700 | 103.42 | -0.1 | -0.10 | 103.46 | 103.51 | 103.38 | 0 |
| 1738342500 | 103.52 | 0.28 | 0.27 | 103.26 | 103.55 | 103.25 | 0 |
| 1738256100 | 103.24 | -0.11 | -0.11 | 103.19 | 103.28 | 103.09 | 0 |
| 1738169700 | 103.35 | 0.06 | 0.06 | 103.32 | 103.36 | 103.28 | 0 |
| 1738083300 | 103.29 | 0.06 | 0.06 | 103.26 | 103.3 | 103.24 | 0 |
| 1737996900 | 103.23 | 0.03 | 0.03 | 103.22 | 103.25 | 103.22 | 0 |
| 1737737700 | 103.2 | -0.01 | -0.01 | 103.22 | 103.23 | 103.2 | 0 |
| 1737651300 | 103.21 | 0.1 | 0.10 | 103.17 | 103.21 | 103.17 | 0 |
| 1737564900 | 103.11 | 0 | 0.00 | 103.11 | 103.11 | 103.11 | 0 |
| 1737478500 | 103.11 | 0.01 | 0.01 | 103.12 | 103.12 | 103.1 | 0 |
| 1737392100 | 103.1 | 0.09 | 0.09 | 103.09 | 103.1 | 103.07 | 0 |
| 1737132900 | 103.01 | 0.09 | 0.09 | 102.97 | 103.02 | 102.96 | 0 |
| 1737046500 | 102.92 | 0.04 | 0.04 | 102.94 | 102.94 | 102.91 | 0 |
| 1736960100 | 102.88 | 0.17 | 0.17 | 102.79 | 102.89 | 102.76 | 0 |
| 1736873700 | 102.71 | 0.22 | 0.21 | 102.57 | 102.71 | 102.57 | 0 |
| 1736787300 | 102.49 | -0.19 | -0.19 | 102.69 | 102.7 | 102.47 | 0 |
| 1736528100 | 102.68 | 0.01 | 0.01 | 102.71 | 102.77 | 102.65 | 0 |
| 1736441700 | 102.67 | 0.13 | 0.13 | 102.61 | 102.69 | 102.56 | 0 |
| 1736355300 | 102.54 | -0.01 | -0.01 | 102.56 | 102.64 | 102.49 | 0 |
| 1736268900 | 102.55 | -0.01 | -0.01 | 102.5 | 102.59 | 102.4 | 0 |
| 1736182500 | 102.56 | 0.07 | 0.07 | 102.59 | 102.59 | 102.44 | 0 |
| 1735923300 | 102.49 | 0.06 | 0.06 | 102.49 | 102.55 | 102.45 | 0 |
| 1735836900 | 102.43 | 0.1 | 0.10 | 102.36 | 102.43 | 102.21 | 0 |
| 1735577700 | 102.33 | 0.15 | 0.15 | 102.2 | 102.38 | 102.19 | 0 |
| 1735318500 | 102.18 | 0.2 | 0.20 | 102.11 | 102.21 | 102.1 | 0 |
| 1734972900 | 101.98 | 0.12 | 0.12 | 101.97 | 102.06 | 101.93 | 0 |
| 1734713700 | 101.86 | -0.44 | -0.43 | 101.86 | 101.88 | 101.72 | 0 |
| 1734627300 | 102.3 | -0.04 | -0.04 | 102.07 | 102.34 | 102.07 | 0 |
| 1734540900 | 102.34 | 0.03 | 0.03 | 102.14 | 102.36 | 102.12 | 0 |
| 1734454500 | 102.31 | 0.08 | 0.08 | 102.21 | 102.36 | 102 | 10 |
| 1734368100 | 102.23 | 0.06 | 0.06 | 102.25 | 102.31 | 101.75 | 20 |
| 1734108900 | 102.17 | 0.03 | 0.03 | 102.19 | 102.22 | 101.7 | 200 |
| 1734022500 | 102.14 | 0.04 | 0.04 | 102.18 | 102.18 | 102.1 | 0 |
| 1733936100 | 102.1 | 0.01 | 0.01 | 102.12 | 102.13 | 102.05 | 0 |
| 1733849700 | 102.09 | 0.19 | 0.19 | 101.98 | 102.1 | 101.98 | 0 |
| 1733763300 | 101.9 | -0.03 | -0.03 | 102.08 | 102.08 | 101.89 | 0 |
| 1733504100 | 101.93 | -0.01 | -0.01 | 102.01 | 102.06 | 101.92 | 0 |
| 1733417700 | 101.94 | 0.25 | 0.25 | 101.82 | 101.94 | 101.82 | 0 |
| 1733331300 | 101.69 | 0.05 | 0.05 | 101.91 | 101.92 | 101.33 | 75 |
| 1733244900 | 101.64 | 0.14 | 0.14 | 101.76 | 101.86 | 101.23 | 120 |
| 1733158500 | 101.5 | 0.14 | 0.14 | 101.44 | 101.66 | 101.39 | 0 |
| 1732899300 | 101.36 | 0.23 | 0.23 | 101.16 | 101.37 | 101.1 | 0 |
| 1732812900 | 101.13 | 0.32 | 0.32 | 100.88 | 101.14 | 100.88 | 0 |
| 1732726500 | 100.81 | 0.05 | 0.05 | 100.72 | 100.83 | 100.7 | 0 |
| 1732640100 | 100.76 | -0.26 | -0.26 | 100.86 | 100.99 | 100.74 | 0 |
| 1732553700 | 101.02 | 0.17 | 0.17 | 101.02 | 101.05 | 100.88 | 0 |
| 1732294500 | 100.85 | -0.25 | -0.25 | 101.21 | 101.27 | 100.68 | 0 |
| 1732208100 | 101.1 | 0.1 | 0.10 | 101.03 | 101.12 | 100.82 | 0 |
| 1732121700 | 101 | 0.05 | 0.05 | 101.11 | 101.15 | 100.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
