Intesa Sanpaolo (I07609)
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 |
|---|---|---|---|---|---|---|---|
| 1742403300 | 104.03 | 0.02 | 0.02 | 104.03 | 104.03 | 104.03 | 0 |
| 1742316900 | 104.01 | 0.04 | 0.04 | 103.99 | 104.01 | 103.99 | 0 |
| 1742230500 | 103.97 | 0.05 | 0.05 | 103.96 | 103.98 | 103.96 | 0 |
| 1741971300 | 103.92 | 0.07 | 0.07 | 103.86 | 103.92 | 103.86 | 0 |
| 1741884900 | 103.85 | 0.04 | 0.04 | 103.8 | 103.86 | 103.8 | 0 |
| 1741798500 | 103.81 | 0.04 | 0.04 | 103.82 | 103.82 | 103.79 | 0 |
| 1741712100 | 103.77 | -0.01 | -0.01 | 103.8 | 103.8 | 103.75 | 0 |
| 1741625700 | 103.78 | 0.31 | 0.30 | 104 | 104 | 103.78 | 0 |
| 1741366500 | 103.47 | -0.49 | -0.47 | 103.97 | 103.97 | 103.47 | 76 |
| 1741280100 | 103.96 | 0.07 | 0.07 | 103.94 | 103.96 | 103.44 | 200 |
| 1741193700 | 103.89 | 0 | 0.00 | 103.94 | 103.96 | 103.89 | 0 |
| 1741107300 | 103.89 | 0.47 | 0.45 | 103.92 | 103.92 | 103.4 | 10 |
| 1741020900 | 103.42 | -0.46 | -0.44 | 103.92 | 103.92 | 103.42 | 100 |
| 1740761700 | 103.88 | 0.02 | 0.02 | 103.87 | 103.88 | 103.86 | 0 |
| 1740675300 | 103.86 | 0.03 | 0.03 | 103.84 | 103.86 | 103.84 | 0 |
| 1740588900 | 103.83 | 0.03 | 0.03 | 103.81 | 103.83 | 103.8 | 0 |
| 1740502500 | 103.8 | 0.09 | 0.09 | 103.75 | 103.81 | 103.74 | 0 |
| 1740416100 | 103.71 | 0.01 | 0.01 | 103.72 | 103.72 | 103.71 | 0 |
| 1740156900 | 103.7 | 0.52 | 0.50 | 103.71 | 103.71 | 103.69 | 0 |
| 1740070500 | 103.18 | -0.47 | -0.45 | 103.69 | 103.7 | 103.18 | 100 |
| 1739984100 | 103.65 | 0.03 | 0.03 | 103.67 | 103.67 | 103.65 | 0 |
| 1739897700 | 103.62 | 0.03 | 0.03 | 103.62 | 103.62 | 103.61 | 0 |
| 1739811300 | 103.59 | 0.04 | 0.04 | 103.6 | 103.6 | 103.59 | 0 |
| 1739552100 | 103.55 | 0.04 | 0.04 | 103.54 | 103.56 | 103.54 | 0 |
| 1739465700 | 103.51 | 0 | 0.00 | 103.53 | 103.53 | 103.51 | 0 |
| 1739379300 | 103.51 | -0.01 | -0.01 | 103.57 | 103.57 | 103.08 | 100 |
| 1739292900 | 103.52 | 0.07 | 0.07 | 103.46 | 103.52 | 103.46 | 0 |
| 1739206500 | 103.45 | 0.01 | 0.01 | 103.5 | 103.5 | 103.44 | 0 |
| 1738947300 | 103.44 | 0.1 | 0.10 | 103.4 | 103.44 | 103.38 | 0 |
| 1738860900 | 103.34 | 1.02 | 1.00 | 103.38 | 103.49 | 103.14 | 0 |
| 1738774500 | 102.32 | -0.05 | -0.05 | 102.43 | 102.49 | 102.28 | 0 |
| 1738688100 | 102.37 | 0.24 | 0.23 | 102.27 | 102.39 | 102.15 | 0 |
| 1738601700 | 102.13 | -0.24 | -0.23 | 102.14 | 102.25 | 102.08 | 0 |
| 1738342500 | 102.37 | 0.1 | 0.10 | 102.33 | 102.46 | 102.24 | 0 |
| 1738256100 | 102.27 | 0.16 | 0.16 | 102.21 | 102.3 | 102.13 | 0 |
| 1738169700 | 102.11 | 0.09 | 0.09 | 102 | 102.16 | 102 | 0 |
| 1738083300 | 102.02 | 0.18 | 0.18 | 101.96 | 102.09 | 101.94 | 0 |
| 1737996900 | 101.84 | 0.14 | 0.14 | 101.87 | 102.03 | 101.83 | 0 |
| 1737737700 | 101.7 | 0.1 | 0.10 | 101.81 | 101.81 | 101.67 | 0 |
| 1737651300 | 101.6 | 0.43 | 0.43 | 101.36 | 101.6 | 101.29 | 0 |
| 1737564900 | 101.17 | 0.03 | 0.03 | 101.25 | 101.35 | 101.16 | 0 |
| 1737478500 | 101.14 | 0.02 | 0.02 | 101.11 | 101.18 | 101.08 | 0 |
| 1737392100 | 101.12 | 0.43 | 0.43 | 100.89 | 101.2 | 100.86 | 0 |
| 1737132900 | 100.69 | 0.06 | 0.06 | 100.7 | 100.88 | 100.64 | 0 |
| 1737046500 | 100.63 | -0.76 | -0.75 | 101.42 | 101.58 | 100.61 | 100 |
| 1736960100 | 101.39 | 0.51 | 0.51 | 101 | 101.51 | 100.94 | 0 |
| 1736873700 | 100.88 | 0.92 | 0.92 | 100.87 | 101.07 | 100.4 | 110 |
| 1736787300 | 99.96 | -0.3 | -0.30 | 100.62 | 100.62 | 99.86 | 0 |
| 1736528100 | 100.26 | -0.1 | -0.10 | 100.28 | 100.49 | 100.26 | 0 |
| 1736441700 | 100.36 | -0.07 | -0.07 | 100.18 | 100.36 | 100.11 | 0 |
| 1736355300 | 100.43 | 0.5 | 0.50 | 100.17 | 100.5 | 100.03 | 0 |
| 1736268900 | 99.93 | -0.24 | -0.24 | 100.07 | 100.2 | 99.84 | 0 |
| 1736182500 | 100.17 | 0.93 | 0.94 | 99.85 | 100.35 | 99.75 | 0 |
| 1735923300 | 99.24 | -0.66 | -0.66 | 99.8 | 100.18 | 99.24 | 70 |
| 1735836900 | 99.9 | 0.28 | 0.28 | 100.01 | 100.08 | 99.35 | 0 |
| 1735577700 | 99.62 | 0.19 | 0.19 | 99.57 | 99.8 | 99.54 | 0 |
| 1735318500 | 99.43 | 0.15 | 0.15 | 99.76 | 99.83 | 99.33 | 0 |
| 1734972900 | 99.28 | -0.14 | -0.14 | 99.6 | 99.6 | 99.22 | 0 |
| 1734713700 | 99.42 | 0.33 | 0.33 | 98.72 | 99.42 | 98.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
