Intesa Sanpaolo (I07610)
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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 103.59 | 0 | 0.00 | 103.61 | 103.61 | 103.59 | 0 |
| 1741107300 | 103.59 | 0 | 0.00 | 103.6 | 103.6 | 103.59 | 0 |
| 1741020900 | 103.59 | 0.01 | 0.01 | 103.59 | 103.59 | 103.59 | 0 |
| 1740761700 | 103.58 | 0.01 | 0.01 | 103.58 | 103.58 | 103.58 | 0 |
| 1740675300 | 103.57 | 0.02 | 0.02 | 103.57 | 103.57 | 103.57 | 0 |
| 1740588900 | 103.55 | 0.01 | 0.01 | 103.55 | 103.55 | 103.55 | 0 |
| 1740502500 | 103.54 | 0.01 | 0.01 | 103.54 | 103.54 | 103.54 | 0 |
| 1740416100 | 103.53 | 0.01 | 0.01 | 103.53 | 103.53 | 103.53 | 0 |
| 1740156900 | 103.52 | 0.02 | 0.02 | 103.51 | 103.52 | 103.51 | 0 |
| 1740070500 | 103.5 | 0.02 | 0.02 | 103.5 | 103.5 | 103.5 | 0 |
| 1739984100 | 103.48 | 0 | 0.00 | 103.48 | 103.48 | 103.48 | 0 |
| 1739897700 | 103.48 | 0.01 | 0.01 | 103.48 | 103.48 | 103.48 | 0 |
| 1739811300 | 103.47 | 0.01 | 0.01 | 103.47 | 103.47 | 103.47 | 0 |
| 1739552100 | 103.46 | 0 | 0.00 | 103.47 | 103.47 | 103.46 | 0 |
| 1739465700 | 103.46 | 0.03 | 0.03 | 103.45 | 103.46 | 103.44 | 0 |
| 1739379300 | 103.43 | 0.01 | 0.01 | 103.43 | 103.43 | 103.43 | 0 |
| 1739292900 | 103.42 | 0 | 0.00 | 103.43 | 103.43 | 103.42 | 0 |
| 1739206500 | 103.42 | 0.02 | 0.02 | 103.42 | 103.42 | 103.42 | 0 |
| 1738947300 | 103.4 | 0 | 0.00 | 103.41 | 103.41 | 103.4 | 0 |
| 1738860900 | 103.4 | 0.03 | 0.03 | 103.39 | 103.4 | 103.39 | 0 |
| 1738774500 | 103.37 | 0.02 | 0.02 | 103.37 | 103.37 | 103.37 | 0 |
| 1738688100 | 103.35 | 0.01 | 0.01 | 103.36 | 103.36 | 103.35 | 0 |
| 1738601700 | 103.34 | 0.01 | 0.01 | 103.34 | 103.35 | 103.34 | 0 |
| 1738342500 | 103.33 | 0.01 | 0.01 | 103.33 | 103.35 | 103.33 | 0 |
| 1738256100 | 103.32 | 0.04 | 0.04 | 103.3 | 103.32 | 103.3 | 0 |
| 1738169700 | 103.28 | 0.02 | 0.02 | 103.28 | 103.29 | 103.27 | 0 |
| 1738083300 | 103.26 | 0.01 | 0.01 | 103.26 | 103.26 | 103.26 | 0 |
| 1737996900 | 103.25 | 0.01 | 0.01 | 103.25 | 103.25 | 103.25 | 0 |
| 1737737700 | 103.24 | -0.01 | -0.01 | 103.24 | 103.24 | 103.24 | 0 |
| 1737651300 | 103.25 | 0.06 | 0.06 | 103.23 | 103.25 | 103.23 | 0 |
| 1737564900 | 103.19 | 0 | 0.00 | 103.19 | 103.19 | 103.19 | 0 |
| 1737478500 | 103.19 | 0 | 0.00 | 103.19 | 103.19 | 103.19 | 0 |
| 1737392100 | 103.19 | 0.02 | 0.02 | 103.19 | 103.2 | 103.18 | 0 |
| 1737132900 | 103.17 | -0.01 | -0.01 | 103.19 | 103.19 | 103.17 | 0 |
| 1737046500 | 103.18 | 0.04 | 0.04 | 103.17 | 103.18 | 103.17 | 0 |
| 1736960100 | 103.14 | 0 | 0.00 | 103.15 | 103.15 | 103.14 | 0 |
| 1736873700 | 103.14 | 0.03 | 0.03 | 103.14 | 103.14 | 103.14 | 0 |
| 1736787300 | 103.11 | 0.02 | 0.02 | 103.12 | 103.12 | 103.11 | 0 |
| 1736528100 | 103.09 | 0 | 0.00 | 103.11 | 103.11 | 103.09 | 0 |
| 1736441700 | 103.09 | 0.02 | 0.02 | 103.11 | 103.11 | 103.09 | 0 |
| 1736355300 | 103.07 | 0.01 | 0.01 | 103.08 | 103.08 | 103.06 | 0 |
| 1736268900 | 103.06 | 0.03 | 0.03 | 103.04 | 103.06 | 103.04 | 0 |
| 1736182500 | 103.03 | 0.05 | 0.05 | 103.02 | 103.03 | 103 | 0 |
| 1735923300 | 102.98 | -0.01 | -0.01 | 103 | 103.01 | 102.98 | 0 |
| 1735836900 | 102.99 | 0.02 | 0.02 | 103.01 | 103.01 | 102.93 | 0 |
| 1735577700 | 102.97 | 0.02 | 0.02 | 102.94 | 103 | 102.94 | 0 |
| 1735318500 | 102.95 | 0.05 | 0.05 | 102.96 | 102.99 | 102.95 | 0 |
| 1734972900 | 102.9 | 0.03 | 0.03 | 102.9 | 102.92 | 102.89 | 0 |
| 1734713700 | 102.87 | 0 | 0.00 | 102.85 | 102.88 | 102.82 | 0 |
| 1734627300 | 102.87 | 0 | 0.00 | 102.85 | 102.88 | 102.85 | 0 |
| 1734540900 | 102.87 | 0.03 | 0.03 | 102.85 | 102.88 | 102.85 | 0 |
| 1734454500 | 102.84 | -0.03 | -0.03 | 102.88 | 102.88 | 102.84 | 0 |
| 1734368100 | 102.87 | 0.02 | 0.02 | 102.88 | 102.88 | 102.87 | 0 |
| 1734108900 | 102.85 | 0 | 0.00 | 102.89 | 102.89 | 102.85 | 0 |
| 1734022500 | 102.85 | 0.02 | 0.02 | 102.86 | 102.88 | 102.83 | 0 |
| 1733936100 | 102.83 | 0 | 0.00 | 102.84 | 102.84 | 102.83 | 0 |
| 1733849700 | 102.83 | 0.02 | 0.02 | 102.83 | 102.84 | 102.82 | 0 |
| 1733763300 | 102.81 | 0.03 | 0.03 | 102.8 | 102.82 | 102.8 | 0 |
| 1733504100 | 102.78 | 0 | 0.00 | 102.79 | 102.8 | 102.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
