Intesa Sanpaolo (I08142)
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 |
|---|---|---|---|---|---|---|---|
| 1720626900 | 103.53 | -0.12 | -0.12 | 103.61 | 103.67 | 103.52 | 0 |
| 1720540500 | 103.65 | 0.06 | 0.06 | 103.6 | 103.66 | 103.58 | 0 |
| 1720454100 | 103.59 | -0.07 | -0.07 | 103.63 | 103.63 | 103.55 | 0 |
| 1720194900 | 103.66 | 0.21 | 0.20 | 103.47 | 103.66 | 103.44 | 0 |
| 1720108500 | 103.45 | 0 | 0.00 | 103.5 | 103.5 | 103.44 | 0 |
| 1720022100 | 103.45 | 0.13 | 0.13 | 103.34 | 103.45 | 103.31 | 0 |
| 1719935700 | 103.32 | 0.11 | 0.11 | 103.24 | 103.33 | 103.19 | 0 |
| 1719849300 | 103.21 | -0.08 | -0.08 | 103.3 | 103.3 | 103.11 | 0 |
| 1719590100 | 103.29 | -0.02 | -0.02 | 103.37 | 103.38 | 103.29 | 0 |
| 1719503700 | 103.31 | 0.07 | 0.07 | 103.26 | 103.35 | 103.22 | 0 |
| 1719417300 | 103.24 | 0.13 | 0.13 | 103.18 | 103.27 | 103.15 | 0 |
| 1719330900 | 103.11 | -0.01 | -0.01 | 103.11 | 103.17 | 103.05 | 0 |
| 1719244500 | 103.12 | -0.07 | -0.07 | 103.3 | 103.31 | 103.09 | 0 |
| 1718985300 | 103.19 | 0.04 | 0.04 | 103.14 | 103.23 | 103.14 | 0 |
| 1718898900 | 103.15 | -0.02 | -0.02 | 103.28 | 103.28 | 103.11 | 0 |
| 1718812500 | 103.17 | 0.08 | 0.08 | 103.14 | 103.18 | 103.13 | 0 |
| 1718726100 | 103.09 | 0.11 | 0.11 | 102.99 | 103.09 | 102.95 | 0 |
| 1718639700 | 102.98 | 0.01 | 0.01 | 102.98 | 103 | 102.87 | 0 |
| 1718380500 | 102.97 | 0.29 | 0.28 | 102.74 | 103.01 | 102.7 | 0 |
| 1718294100 | 102.68 | 0.06 | 0.06 | 102.61 | 102.68 | 102.54 | 0 |
| 1718207700 | 102.62 | 0.18 | 0.18 | 102.51 | 102.7 | 102.5 | 0 |
| 1718121300 | 102.44 | 0.09 | 0.09 | 102.44 | 102.46 | 102.4 | 0 |
| 1718034900 | 102.35 | -0.03 | -0.03 | 102.39 | 102.41 | 102.29 | 0 |
| 1717775700 | 102.38 | -0.18 | -0.18 | 102.52 | 102.53 | 102.37 | 0 |
| 1717689300 | 102.56 | 0.12 | 0.12 | 102.54 | 102.6 | 102.51 | 0 |
| 1717602900 | 102.44 | 0.18 | 0.18 | 102.31 | 102.46 | 102.26 | 0 |
| 1717516500 | 102.26 | 0.02 | 0.02 | 102.25 | 102.31 | 102.23 | 0 |
| 1717430100 | 102.24 | 0.16 | 0.16 | 102.29 | 102.35 | 102.23 | 0 |
| 1717170900 | 102.08 | -0.29 | -0.28 | 102.3 | 102.31 | 102.08 | 0 |
| 1717084500 | 102.37 | -0.03 | -0.03 | 102.31 | 102.4 | 102.31 | 0 |
| 1716998100 | 102.4 | 0.1 | 0.10 | 102.34 | 102.43 | 102.23 | 0 |
| 1716911700 | 102.3 | 0.02 | 0.02 | 102.29 | 102.34 | 102.28 | 0 |
| 1716825300 | 102.28 | 0.07 | 0.07 | 102.19 | 102.28 | 102.14 | 0 |
| 1716566100 | 102.21 | 0.15 | 0.15 | 102.01 | 102.22 | 101.99 | 0 |
| 1716479700 | 102.06 | -0.21 | -0.21 | 102.26 | 102.28 | 102.02 | 0 |
| 1716393300 | 102.27 | -0.04 | -0.04 | 102.35 | 102.36 | 102.24 | 0 |
| 1716306900 | 102.31 | 0.29 | 0.28 | 102.17 | 102.31 | 102.16 | 0 |
| 1716220500 | 102.02 | 0.16 | 0.16 | 101.92 | 102.02 | 101.88 | 0 |
| 1715961300 | 101.86 | -0.02 | -0.02 | 101.83 | 101.91 | 101.78 | 0 |
| 1715874900 | 101.88 | 0 | 0.00 | 101.96 | 101.99 | 101.88 | 0 |
| 1715788500 | 101.88 | 0.08 | 0.08 | 101.76 | 102.02 | 101.74 | 0 |
| 1715702100 | 101.8 | 0.09 | 0.09 | 101.83 | 101.88 | 101.76 | 0 |
| 1715615700 | 101.71 | 0.08 | 0.08 | 101.69 | 101.77 | 101.68 | 0 |
| 1715356500 | 101.63 | -0.08 | -0.08 | 101.69 | 101.83 | 101.59 | 0 |
| 1715270100 | 101.71 | -0.01 | -0.01 | 101.66 | 101.76 | 101.61 | 0 |
| 1715183700 | 101.72 | 0.14 | 0.14 | 101.59 | 101.76 | 101.52 | 0 |
| 1715097300 | 101.58 | 0.46 | 0.45 | 101.24 | 101.58 | 101.17 | 0 |
| 1715010900 | 101.12 | 0.32 | 0.32 | 100.91 | 101.14 | 100.9 | 0 |
| 1714751700 | 100.8 | 0.4 | 0.40 | 100.47 | 100.81 | 100.45 | 0 |
| 1714665300 | 100.4 | 0.33 | 0.33 | 100.08 | 100.4 | 100.08 | 0 |
| 1714492500 | 100.07 | -0.23 | -0.23 | 100.34 | 100.34 | 100.06 | 0 |
| 1714406100 | 100.3 | 0.16 | 0.16 | 100.3 | 100.34 | 100.23 | 0 |
| 1714146900 | 100.14 | -0.03 | -0.03 | 100.33 | 100.33 | 100.1 | 0 |
| 1714060500 | 100.17 | 0.05 | 0.05 | 100.05 | 100.17 | 99.93 | 0 |
| 1713974100 | 100.12 | -0.31 | -0.31 | 100.7 | 100.7 | 100.1 | 0 |
| 1713887700 | 100.43 | 0.33 | 0.33 | 100.11 | 100.43 | 100.09 | 0 |
| 1713801300 | 100.1 | 0.02 | 0.02 | 100.09 | 100.1 | 99.77 | 0 |
| 1713542100 | 100.08 | -1.12 | -1.11 | 100.55 | 100.56 | 100.04 | 0 |
| 1713455700 | 101.2 | 0.05 | 0.05 | 101.3 | 101.32 | 101.09 | 0 |
| 1713369300 | 101.15 | -0.03 | -0.03 | 101.16 | 101.3 | 101.14 | 0 |
| 1713282900 | 101.18 | -0.15 | -0.15 | 101.16 | 101.2 | 100.95 | 0 |
| 1713196500 | 101.33 | -0.1 | -0.10 | 101.5 | 101.52 | 101.32 | 0 |
| 1712937300 | 101.43 | 0.28 | 0.28 | 101.37 | 101.54 | 101.36 | 0 |
| 1712850900 | 101.15 | 0.06 | 0.06 | 101.19 | 101.29 | 101.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
