Intesa Sanpaolo (I07604)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 102 | 0 | 0.00 | 101.92 | 102.14 | 101.92 | 0 |
| 1734022500 | 102 | 0.26 | 0.26 | 101.81 | 102.01 | 101.81 | 0 |
| 1733936100 | 101.74 | -0.2 | -0.20 | 101.74 | 101.88 | 101.69 | 0 |
| 1733849700 | 101.94 | 0.35 | 0.34 | 101.69 | 101.96 | 101.63 | 0 |
| 1733763300 | 101.59 | 0.01 | 0.01 | 101.75 | 101.82 | 101.56 | 0 |
| 1733504100 | 101.58 | 0.43 | 0.43 | 101.14 | 101.67 | 101.14 | 0 |
| 1733417700 | 101.15 | 0.48 | 0.48 | 100.9 | 101.21 | 100.86 | 0 |
| 1733331300 | 100.67 | 0.9 | 0.90 | 99.61 | 100.84 | 99.61 | 0 |
| 1733244900 | 99.77 | 0.46 | 0.46 | 99.53 | 100.07 | 99.53 | 320 |
| 1733158500 | 99.31 | -0.69 | -0.69 | 99.48 | 99.98 | 98.83 | 0 |
| 1732899300 | 100 | 0.7 | 0.70 | 99.16 | 100 | 99.16 | 0 |
| 1732812900 | 99.3 | 0.33 | 0.33 | 99.12 | 99.48 | 99.03 | 0 |
| 1732726500 | 98.97 | -0.33 | -0.33 | 98.56 | 98.97 | 98.46 | 0 |
| 1732640100 | 99.3 | -0.14 | -0.14 | 99.3 | 99.76 | 98.87 | 100 |
| 1732553700 | 99.44 | -0.08 | -0.08 | 99.86 | 99.86 | 98.85 | 0 |
| 1732294500 | 99.52 | -0.05 | -0.05 | 99.8 | 99.96 | 99.18 | 0 |
| 1732208100 | 99.57 | -0.39 | -0.39 | 99.64 | 99.72 | 99.12 | 0 |
| 1732121700 | 99.96 | -0.33 | -0.33 | 100.09 | 100.1 | 99.72 | 0 |
| 1732035300 | 100.29 | 0.28 | 0.28 | 100.16 | 100.29 | 99.41 | 0 |
| 1731948900 | 100.01 | 0.26 | 0.26 | 100.05 | 100.32 | 99.81 | 10 |
| 1731689700 | 99.75 | -0.08 | -0.08 | 99.79 | 100.02 | 99.71 | 0 |
| 1731603300 | 99.83 | 0.59 | 0.59 | 99.67 | 99.94 | 99.42 | 0 |
| 1731516900 | 99.24 | -0.19 | -0.19 | 99.35 | 99.54 | 98.97 | 0 |
| 1731430500 | 99.43 | -0.07 | -0.07 | 99.69 | 99.86 | 99.39 | 0 |
| 1731344100 | 99.5 | 0.3 | 0.30 | 99.45 | 99.7 | 99.08 | 0 |
| 1731084900 | 99.2 | 0.07 | 0.07 | 98.94 | 99.39 | 98.85 | 0 |
| 1730998500 | 99.13 | 0.07 | 0.07 | 98.73 | 99.23 | 98.73 | 0 |
| 1730912100 | 99.06 | -0.14 | -0.14 | 98.98 | 99.98 | 98.96 | 0 |
| 1730825700 | 99.2 | -0.01 | -0.01 | 99.3 | 99.35 | 99 | 0 |
| 1730739300 | 99.21 | -0.11 | -0.11 | 99.38 | 99.76 | 99.16 | 300 |
| 1730480100 | 99.32 | -0.26 | -0.26 | 99.68 | 99.68 | 99.05 | 0 |
| 1730393700 | 99.58 | -0.1 | -0.10 | 99.45 | 99.7 | 99.41 | 0 |
| 1730307300 | 99.68 | -0.34 | -0.34 | 99.89 | 99.9 | 99.46 | 0 |
| 1730220900 | 100.02 | -0.75 | -0.74 | 100.74 | 100.97 | 100.01 | 0 |
| 1730134500 | 100.77 | 0.24 | 0.24 | 100.87 | 100.93 | 100.23 | 60 |
| 1729871700 | 100.53 | 0.42 | 0.42 | 100.32 | 100.76 | 100.15 | 114 |
| 1729785300 | 100.11 | 1.6 | 1.62 | 99.96 | 100.71 | 99.96 | 0 |
| 1729698900 | 98.51 | -0.79 | -0.80 | 99.2 | 99.4 | 98.51 | 0 |
| 1729612500 | 99.3 | 0.22 | 0.22 | 99.15 | 99.36 | 99.02 | 0 |
| 1729526100 | 99.08 | 0.16 | 0.16 | 99.13 | 99.3 | 98.8 | 0 |
| 1729266900 | 98.92 | 0.04 | 0.04 | 99.05 | 99.3 | 98.88 | 0 |
| 1729180500 | 98.88 | 0.26 | 0.26 | 98.75 | 99.14 | 98.61 | 0 |
| 1729094100 | 98.62 | 0.74 | 0.76 | 97.44 | 98.76 | 97.44 | 0 |
| 1729007700 | 97.88 | -0.15 | -0.15 | 97.84 | 98.2 | 97.54 | 0 |
| 1728921300 | 98.03 | 0.23 | 0.24 | 97.98 | 98.14 | 97.78 | 0 |
| 1728662100 | 97.8 | -0.01 | -0.01 | 97.84 | 98.24 | 97.78 | 0 |
| 1728575700 | 97.81 | -0.09 | -0.09 | 97.71 | 98.42 | 97.3 | 150 |
| 1728489300 | 97.9 | 1.3 | 1.35 | 96.88 | 97.9 | 96.75 | 0 |
| 1728402900 | 96.6 | 1.07 | 1.12 | 96.16 | 97.32 | 95.79 | 0 |
| 1728316500 | 95.53 | -0.05 | -0.05 | 95.62 | 95.62 | 94.84 | 0 |
| 1728057300 | 95.58 | 1.25 | 1.33 | 94.62 | 95.85 | 94.54 | 0 |
| 1727970900 | 94.33 | -0.75 | -0.79 | 95.06 | 95.09 | 94.02 | 0 |
| 1727884500 | 95.08 | -1.17 | -1.22 | 95.93 | 96.02 | 95.01 | 0 |
| 1727798100 | 96.25 | -0.91 | -0.94 | 96.95 | 96.95 | 95.99 | 0 |
| 1727711700 | 97.16 | -1.46 | -1.48 | 97.98 | 97.98 | 96.88 | 0 |
| 1727452500 | 98.62 | 0.86 | 0.88 | 98.31 | 99.04 | 98.05 | 200 |
| 1727366100 | 97.76 | 0.75 | 0.77 | 97.62 | 97.96 | 97.59 | 0 |
| 1727279700 | 97.01 | -0.32 | -0.33 | 97.3 | 97.33 | 96.86 | 0 |
| 1727193300 | 97.33 | 0.59 | 0.61 | 97.7 | 97.7 | 97.23 | 0 |
| 1727106900 | 96.74 | 0.46 | 0.48 | 96.38 | 96.95 | 96.03 | 0 |
| 1726847700 | 96.28 | -0.73 | -0.75 | 96.59 | 96.79 | 96.23 | 0 |
| 1726761300 | 97.01 | 0.56 | 0.58 | 96.68 | 97.39 | 96.63 | 0 |
| 1726674900 | 96.45 | 0.04 | 0.04 | 96.44 | 96.67 | 96.36 | 0 |
| 1726588500 | 96.41 | 0.03 | 0.03 | 96.37 | 97.37 | 96.31 | 200 |
| 1726502100 | 96.38 | -0.23 | -0.24 | 96.37 | 96.88 | 95.84 | 270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
