Intesa Sanpaolo (I07618)
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 |
|---|---|---|---|---|---|---|---|
| 1739897700 | 103.32 | 0 | 0.00 | 103.33 | 103.33 | 103.32 | 0 |
| 1739811300 | 103.32 | 0.02 | 0.02 | 103.31 | 103.32 | 103.31 | 0 |
| 1739552100 | 103.3 | 0.02 | 0.02 | 103.3 | 103.3 | 103.3 | 0 |
| 1739465700 | 103.28 | 0.02 | 0.02 | 103.27 | 103.28 | 103.27 | 0 |
| 1739379300 | 103.26 | 0.02 | 0.02 | 103.23 | 103.26 | 103.23 | 0 |
| 1739292900 | 103.24 | 0.02 | 0.02 | 103.24 | 103.24 | 103.24 | 0 |
| 1739206500 | 103.22 | 0.09 | 0.09 | 103.16 | 103.22 | 103.16 | 0 |
| 1738947300 | 103.13 | 0.02 | 0.02 | 103.12 | 103.13 | 103.11 | 0 |
| 1738860900 | 103.11 | 0.05 | 0.05 | 103.1 | 103.12 | 103.1 | 0 |
| 1738774500 | 103.06 | -0.02 | -0.02 | 103.1 | 103.1 | 103.06 | 0 |
| 1738688100 | 103.08 | 0.04 | 0.04 | 103.03 | 103.09 | 103.02 | 0 |
| 1738601700 | 103.04 | 0.02 | 0.02 | 103.03 | 103.05 | 103.03 | 0 |
| 1738342500 | 103.02 | -0.03 | -0.03 | 103.08 | 103.09 | 103.02 | 0 |
| 1738256100 | 103.05 | 0.08 | 0.08 | 103.01 | 103.12 | 103 | 0 |
| 1738169700 | 102.97 | 0.01 | 0.01 | 102.95 | 102.99 | 102.95 | 0 |
| 1738083300 | 102.96 | 0.02 | 0.02 | 102.96 | 102.98 | 102.95 | 0 |
| 1737996900 | 102.94 | 0.04 | 0.04 | 102.92 | 102.95 | 102.92 | 0 |
| 1737737700 | 102.9 | -0.06 | -0.06 | 102.95 | 102.95 | 102.9 | 0 |
| 1737651300 | 102.96 | 0.03 | 0.03 | 102.95 | 102.96 | 102.95 | 0 |
| 1737564900 | 102.93 | 0.16 | 0.16 | 102.78 | 102.94 | 102.78 | 0 |
| 1737478500 | 102.77 | 0.02 | 0.02 | 102.74 | 102.79 | 102.73 | 0 |
| 1737392100 | 102.75 | -0.01 | -0.01 | 102.79 | 102.79 | 102.75 | 0 |
| 1737132900 | 102.76 | 0.03 | 0.03 | 102.77 | 102.78 | 102.76 | 0 |
| 1737046500 | 102.73 | 0.03 | 0.03 | 102.74 | 102.74 | 102.72 | 0 |
| 1736960100 | 102.7 | 0.08 | 0.08 | 102.68 | 102.7 | 102.18 | 100 |
| 1736873700 | 102.62 | -0.01 | -0.01 | 102.62 | 102.63 | 102.61 | 0 |
| 1736787300 | 102.63 | 0.05 | 0.05 | 102.64 | 102.65 | 102.62 | 0 |
| 1736528100 | 102.58 | -0.02 | -0.02 | 102.61 | 102.66 | 102.58 | 0 |
| 1736441700 | 102.6 | 0.06 | 0.06 | 102.58 | 102.6 | 102.57 | 0 |
| 1736355300 | 102.54 | 0.03 | 0.03 | 102.53 | 102.55 | 102.51 | 0 |
| 1736268900 | 102.51 | 0.03 | 0.03 | 102.46 | 102.52 | 102.45 | 0 |
| 1736182500 | 102.48 | -0.1 | -0.10 | 102.62 | 102.63 | 102.48 | 0 |
| 1735923300 | 102.58 | 0 | 0.00 | 102.6 | 102.6 | 102.57 | 0 |
| 1735836900 | 102.58 | 0.16 | 0.16 | 102.54 | 102.59 | 102.5 | 0 |
| 1735577700 | 102.42 | 0.09 | 0.09 | 102.34 | 102.43 | 102.34 | 0 |
| 1735318500 | 102.33 | 0.17 | 0.17 | 102.28 | 102.34 | 102.27 | 0 |
| 1734972900 | 102.16 | 0.02 | 0.02 | 102.17 | 102.19 | 102.13 | 0 |
| 1734713700 | 102.14 | -0.01 | -0.01 | 102.11 | 102.14 | 102.07 | 0 |
| 1734627300 | 102.15 | 0.08 | 0.08 | 102.06 | 102.17 | 102.03 | 0 |
| 1734540900 | 102.07 | 0.08 | 0.08 | 102.05 | 102.11 | 102.04 | 0 |
| 1734454500 | 101.99 | -0.1 | -0.10 | 102.05 | 102.11 | 101.98 | 0 |
| 1734368100 | 102.09 | -0.03 | -0.03 | 102.15 | 102.15 | 102.09 | 0 |
| 1734108900 | 102.12 | -0.03 | -0.03 | 102.19 | 102.19 | 102.11 | 0 |
| 1734022500 | 102.15 | 0.03 | 0.03 | 102.19 | 102.2 | 102.12 | 0 |
| 1733936100 | 102.12 | 0.01 | 0.01 | 102.12 | 102.14 | 102.1 | 0 |
| 1733849700 | 102.11 | -0.04 | -0.04 | 102.13 | 102.13 | 102.1 | 0 |
| 1733763300 | 102.15 | 0.09 | 0.09 | 102.14 | 102.18 | 102.14 | 0 |
| 1733504100 | 102.06 | -0.02 | -0.02 | 102.11 | 102.13 | 102.05 | 0 |
| 1733417700 | 102.08 | 0.02 | 0.02 | 102.05 | 102.09 | 102.03 | 0 |
| 1733331300 | 102.06 | 0.03 | 0.03 | 102.1 | 102.12 | 102.06 | 0 |
| 1733244900 | 102.03 | 0.02 | 0.02 | 102.07 | 102.11 | 102.03 | 0 |
| 1733158500 | 102.01 | -0.02 | -0.02 | 102.02 | 102.08 | 102 | 0 |
| 1732899300 | 102.03 | 0.01 | 0.01 | 102.03 | 102.05 | 102 | 0 |
| 1732812900 | 102.02 | 0.04 | 0.04 | 102.01 | 102.02 | 101.99 | 0 |
| 1732726500 | 101.98 | -0.01 | -0.01 | 101.97 | 101.99 | 101.93 | 0 |
| 1732640100 | 101.99 | -0.13 | -0.13 | 102.07 | 102.09 | 101.99 | 0 |
| 1732553700 | 102.12 | -0.06 | -0.06 | 102.23 | 102.23 | 102.12 | 0 |
| 1732294500 | 102.18 | 0.12 | 0.12 | 102.1 | 102.18 | 102.1 | 0 |
| 1732208100 | 102.06 | 0.08 | 0.08 | 102.04 | 102.06 | 102.01 | 0 |
| 1732121700 | 101.98 | 0.02 | 0.02 | 101.98 | 102.01 | 101.98 | 0 |
| 1732035300 | 101.96 | -0.06 | -0.06 | 102.03 | 102.03 | 101.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
