Intesa Sanpaolo (I07609)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734627300 | 99.09 | -0.13 | -0.13 | 98.74 | 99.12 | 98.71 | 0 |
| 1734540900 | 99.22 | 0.19 | 0.19 | 99.01 | 99.35 | 98.99 | 0 |
| 1734454500 | 99.03 | -0.22 | -0.22 | 99.17 | 99.32 | 98.94 | 0 |
| 1734368100 | 99.25 | -0.01 | -0.01 | 99.35 | 99.42 | 99.19 | 0 |
| 1734108900 | 99.26 | -0.17 | -0.17 | 99.52 | 99.55 | 99.17 | 0 |
| 1734022500 | 99.43 | 0.17 | 0.17 | 99.47 | 99.57 | 99.21 | 0 |
| 1733936100 | 99.26 | 0.43 | 0.44 | 99.17 | 99.89 | 99.17 | 100 |
| 1733849700 | 98.83 | -0.16 | -0.16 | 98.93 | 99 | 98.45 | 220 |
| 1733763300 | 98.99 | 0.97 | 0.99 | 98.68 | 99.06 | 98.68 | 0 |
| 1733504100 | 98.02 | 0.46 | 0.47 | 97.75 | 98.31 | 97.75 | 0 |
| 1733417700 | 97.56 | 1.65 | 1.72 | 96.53 | 97.65 | 96.53 | 0 |
| 1733331300 | 95.91 | 0.51 | 0.53 | 95.69 | 96.17 | 95.61 | 0 |
| 1733244900 | 95.4 | -0.18 | -0.19 | 95.89 | 96.4 | 95.07 | 0 |
| 1733158500 | 95.58 | -0.97 | -1.00 | 96.23 | 96.53 | 95.37 | 0 |
| 1732899300 | 96.55 | 0.1 | 0.10 | 96.4 | 96.63 | 96.26 | 0 |
| 1732812900 | 96.45 | 0.37 | 0.39 | 96.45 | 97.03 | 96.27 | 0 |
| 1732726500 | 96.08 | -1.73 | -1.77 | 96.7 | 96.78 | 95.76 | 0 |
| 1732640100 | 97.81 | -0.06 | -0.06 | 97.63 | 98.03 | 97.5 | 0 |
| 1732553700 | 97.87 | -0.25 | -0.25 | 98.17 | 98.17 | 97.39 | 130 |
| 1732294500 | 98.12 | -0.56 | -0.57 | 99.16 | 99.16 | 97.8 | 0 |
| 1732208100 | 98.68 | -0.19 | -0.19 | 98.73 | 98.81 | 98.4 | 0 |
| 1732121700 | 98.87 | 0.47 | 0.48 | 98.46 | 98.88 | 98.35 | 0 |
| 1732035300 | 98.4 | -0.1 | -0.10 | 98.63 | 98.65 | 97.21 | 50 |
| 1731948900 | 98.5 | 0.44 | 0.45 | 98.15 | 98.55 | 98.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
