Intesa Sanpaolo (I07616)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738342500 | 102.54 | -0.17 | -0.17 | 102.72 | 102.88 | 102.54 | 0 |
| 1738256100 | 102.71 | 0.21 | 0.20 | 102.54 | 102.73 | 102.54 | 0 |
| 1738169700 | 102.5 | 0.08 | 0.08 | 101.96 | 102.53 | 101.95 | 1 |
| 1738083300 | 102.42 | 0.08 | 0.08 | 102.36 | 102.49 | 102.34 | 0 |
| 1737996900 | 102.34 | 0.16 | 0.16 | 102.25 | 102.39 | 102.25 | 0 |
| 1737737700 | 102.18 | 0.04 | 0.04 | 102.3 | 102.31 | 102.15 | 0 |
| 1737651300 | 102.14 | 0.28 | 0.27 | 101.97 | 102.14 | 101.97 | 0 |
| 1737564900 | 101.86 | -0.15 | -0.15 | 101.98 | 102.03 | 101.84 | 0 |
| 1737478500 | 102.01 | 0.06 | 0.06 | 101.98 | 102.02 | 101.93 | 0 |
| 1737392100 | 101.95 | 0.23 | 0.23 | 101.9 | 102.02 | 101.86 | 0 |
| 1737132900 | 101.72 | 0 | 0.00 | 101.78 | 101.84 | 101.72 | 0 |
| 1737046500 | 101.72 | 0.06 | 0.06 | 101.68 | 101.79 | 101.66 | 0 |
| 1736960100 | 101.66 | 0.33 | 0.33 | 101.35 | 101.69 | 101.26 | 0 |
| 1736873700 | 101.33 | 0.37 | 0.37 | 101.31 | 101.44 | 100.9 | 200 |
| 1736787300 | 100.96 | -0.16 | -0.16 | 100.94 | 100.98 | 100.67 | 0 |
| 1736528100 | 101.12 | 0.17 | 0.17 | 100.87 | 101.26 | 100.87 | 0 |
| 1736441700 | 100.95 | 0.07 | 0.07 | 100.92 | 101.02 | 100.86 | 0 |
| 1736355300 | 100.88 | -0.43 | -0.42 | 101.37 | 101.45 | 100.68 | 0 |
| 1736268900 | 101.31 | -0.01 | -0.01 | 101.24 | 101.45 | 101.15 | 0 |
| 1736182500 | 101.32 | 0.27 | 0.27 | 101.14 | 101.38 | 101.03 | 0 |
| 1735923300 | 101.05 | -0.23 | -0.23 | 101.01 | 101.22 | 100.9 | 0 |
| 1735836900 | 101.28 | 0.39 | 0.39 | 101.15 | 101.29 | 100.6 | 0 |
| 1735577700 | 100.89 | 0.12 | 0.12 | 100.67 | 100.99 | 100.65 | 0 |
| 1735318500 | 100.77 | 1.27 | 1.28 | 99.98 | 100.77 | 99.98 | 11 |
| 1734972900 | 99.5 | 0.01 | 0.01 | 99.51 | 99.58 | 99.36 | 0 |
| 1734713700 | 99.49 | -0.45 | -0.45 | 99.67 | 99.98 | 99.21 | 500 |
| 1734627300 | 99.94 | -0.65 | -0.65 | 100.14 | 100.53 | 99.8 | 265 |
| 1734540900 | 100.59 | 0.16 | 0.16 | 100.51 | 101.11 | 100.43 | 194 |
| 1734454500 | 100.43 | 0.14 | 0.14 | 100.53 | 100.59 | 100.43 | 0 |
| 1734368100 | 100.29 | -0.61 | -0.60 | 100.67 | 100.72 | 100.24 | 0 |
| 1734108900 | 100.9 | 0.21 | 0.21 | 100.65 | 100.96 | 100.6 | 10 |
| 1734022500 | 100.69 | 0.11 | 0.11 | 100.41 | 100.75 | 100.16 | 0 |
| 1733936100 | 100.58 | 0.02 | 0.02 | 100.42 | 100.63 | 100.3 | 0 |
| 1733849700 | 100.56 | 0.11 | 0.11 | 100.43 | 100.85 | 100.26 | 30 |
| 1733763300 | 100.45 | 0.51 | 0.51 | 100.31 | 100.48 | 100.29 | 0 |
| 1733504100 | 99.94 | 0.37 | 0.37 | 99.65 | 100.04 | 99.5 | 217 |
| 1733417700 | 99.57 | 0.58 | 0.59 | 99.18 | 99.66 | 98.83 | 297 |
| 1733331300 | 98.99 | 0.39 | 0.40 | 98.75 | 99.09 | 98.75 | 0 |
| 1733244900 | 98.6 | -0.67 | -0.67 | 99.49 | 99.81 | 98.57 | 320 |
| 1733158500 | 99.27 | -0.26 | -0.26 | 98.65 | 99.76 | 98.55 | 101 |
| 1732899300 | 99.53 | 0.82 | 0.83 | 98.58 | 99.53 | 98.47 | 100 |
| 1732812900 | 98.71 | 0.26 | 0.26 | 98.44 | 98.76 | 98.39 | 0 |
| 1732726500 | 98.45 | -0.44 | -0.44 | 98.15 | 98.45 | 97.99 | 0 |
| 1732640100 | 98.89 | -0.05 | -0.05 | 98.7 | 99.01 | 98.62 | 0 |
| 1732553700 | 98.94 | -0.03 | -0.03 | 99.1 | 99.1 | 98.77 | 0 |
| 1732294500 | 98.97 | -0.53 | -0.53 | 99.62 | 99.62 | 98.79 | 0 |
| 1732208100 | 99.5 | -0.31 | -0.31 | 99.54 | 99.9 | 99.33 | 150 |
| 1732121700 | 99.81 | 0.02 | 0.02 | 99.83 | 100.1 | 99.53 | 101 |
| 1732035300 | 99.79 | -0.56 | -0.56 | 100.45 | 100.45 | 99.31 | 0 |
| 1731948900 | 100.35 | 0.35 | 0.35 | 100.33 | 100.35 | 100.08 | 0 |
| 1731689700 | 100 | -0.02 | -0.02 | 99.81 | 100.07 | 99.81 | 0 |
| 1731603300 | 100.02 | 0.39 | 0.39 | 99.82 | 100.05 | 99.73 | 0 |
| 1731516900 | 99.63 | -0.22 | -0.22 | 99.75 | 99.89 | 99.48 | 0 |
| 1731430500 | 99.85 | 0.05 | 0.05 | 99.83 | 100.05 | 99.56 | 0 |
| 1731344100 | 99.8 | 0.26 | 0.26 | 99.59 | 100 | 99.56 | 0 |
| 1731084900 | 99.54 | 0.09 | 0.09 | 99.48 | 100.04 | 99.13 | 100 |
| 1730998500 | 99.45 | -0.58 | -0.58 | 100.09 | 100.09 | 99.3 | 0 |
| 1730912100 | 100.03 | -0.37 | -0.37 | 100.6 | 100.64 | 99.79 | 0 |
| 1730825700 | 100.4 | 0.13 | 0.13 | 100.32 | 100.41 | 100.02 | 0 |
| 1730739300 | 100.27 | -0.18 | -0.18 | 100.51 | 100.56 | 100.18 | 0 |
| 1730480100 | 100.45 | 0.23 | 0.23 | 100.33 | 100.48 | 100.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
