Intesa Sanpaolo (I08143)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 104.44 | 0.13 | 0.12 | 104.39 | 104.44 | 104.26 | 0 |
| 1734022500 | 104.31 | 0.16 | 0.15 | 104.26 | 104.4 | 104.23 | 0 |
| 1733936100 | 104.15 | -0.34 | -0.33 | 104.71 | 104.73 | 104.07 | 0 |
| 1733849700 | 104.49 | -0.06 | -0.06 | 104.37 | 104.68 | 104.33 | 0 |
| 1733763300 | 104.55 | 0.08 | 0.08 | 104.51 | 104.8 | 104.5 | 0 |
| 1733504100 | 104.47 | 0.06 | 0.06 | 104.44 | 104.59 | 104.4 | 0 |
| 1733417700 | 104.41 | 0.01 | 0.01 | 104.46 | 104.5 | 104.41 | 0 |
| 1733331300 | 104.4 | -0.22 | -0.21 | 104.54 | 104.6 | 104.16 | 0 |
| 1733244900 | 104.62 | -0.29 | -0.28 | 104.9 | 104.91 | 104.62 | 0 |
| 1733158500 | 104.91 | -0.17 | -0.16 | 104.96 | 105.02 | 104.82 | 0 |
| 1732899300 | 105.08 | 0.06 | 0.06 | 105.06 | 105.19 | 104.96 | 0 |
| 1732812900 | 105.02 | 0.16 | 0.15 | 104.95 | 105.06 | 104.93 | 0 |
| 1732726500 | 104.86 | -0.02 | -0.02 | 104.71 | 104.9 | 104.62 | 0 |
| 1732640100 | 104.88 | -1.71 | -1.60 | 106.61 | 106.61 | 104.82 | 0 |
| 1732553700 | 106.59 | 0.35 | 0.33 | 106.41 | 106.59 | 106.37 | 0 |
| 1732294500 | 106.24 | 0.56 | 0.53 | 105.73 | 106.24 | 105.72 | 0 |
| 1732208100 | 105.68 | 0.16 | 0.15 | 105.54 | 105.68 | 105.5 | 0 |
| 1732121700 | 105.52 | -0.1 | -0.09 | 105.61 | 105.61 | 105.5 | 0 |
| 1732035300 | 105.62 | -0.21 | -0.20 | 105.77 | 105.77 | 105.49 | 0 |
| 1731948900 | 105.83 | -0.13 | -0.12 | 105.93 | 105.94 | 105.67 | 0 |
| 1731689700 | 105.96 | -0.24 | -0.23 | 105.97 | 105.99 | 105.87 | 0 |
| 1731603300 | 106.2 | 0.24 | 0.23 | 105.97 | 106.21 | 105.96 | 0 |
| 1731516900 | 105.96 | 0.04 | 0.04 | 105.87 | 106.03 | 105.82 | 0 |
| 1731430500 | 105.92 | 0.16 | 0.15 | 105.87 | 106.01 | 105.82 | 0 |
| 1731344100 | 105.76 | 0.36 | 0.34 | 105.54 | 105.76 | 105.54 | 0 |
| 1731084900 | 105.4 | -0.04 | -0.04 | 105.41 | 105.41 | 105.31 | 0 |
| 1730998500 | 105.44 | 0.33 | 0.31 | 105.36 | 105.45 | 105.21 | 0 |
| 1730912100 | 105.11 | 0.29 | 0.28 | 105.29 | 105.49 | 104.93 | 0 |
| 1730825700 | 104.82 | 0.3 | 0.29 | 104.46 | 104.84 | 104.44 | 0 |
| 1730739300 | 104.52 | 0.26 | 0.25 | 104.23 | 104.65 | 104.2 | 0 |
| 1730480100 | 104.26 | 0.05 | 0.05 | 104.16 | 104.4 | 104.15 | 0 |
| 1730393700 | 104.21 | -0.35 | -0.33 | 104.46 | 104.46 | 104.14 | 0 |
| 1730307300 | 104.56 | 0.11 | 0.11 | 104.52 | 104.61 | 103.91 | 50 |
| 1730220900 | 104.45 | 0.22 | 0.21 | 104.71 | 104.72 | 104.12 | 20 |
| 1730134500 | 104.23 | -0.39 | -0.37 | 104.61 | 104.61 | 104.23 | 30 |
| 1729871700 | 104.62 | -0.19 | -0.18 | 104.71 | 104.77 | 104.62 | 0 |
| 1729785300 | 104.81 | 0.62 | 0.60 | 104.73 | 104.96 | 104.73 | 0 |
| 1729698900 | 104.19 | -0.43 | -0.41 | 104.29 | 104.41 | 104.19 | 0 |
| 1729612500 | 104.62 | 1.18 | 1.14 | 103.56 | 104.63 | 103.3 | 0 |
| 1729526100 | 103.44 | -0.21 | -0.20 | 103.66 | 103.66 | 103.42 | 0 |
| 1729266900 | 103.65 | -0.02 | -0.02 | 104.03 | 104.22 | 103.59 | 50 |
| 1729180500 | 103.67 | -0.11 | -0.11 | 103.85 | 103.88 | 103.62 | 0 |
| 1729094100 | 103.78 | 0.06 | 0.06 | 103.46 | 103.9 | 103.43 | 0 |
| 1729007700 | 103.72 | 0.27 | 0.26 | 103.59 | 103.73 | 103.54 | 0 |
| 1728921300 | 103.45 | 0.14 | 0.14 | 103.28 | 103.46 | 103.25 | 0 |
| 1728662100 | 103.31 | 0.09 | 0.09 | 103.17 | 103.31 | 102.98 | 0 |
| 1728575700 | 103.22 | 0.19 | 0.18 | 103.21 | 103.24 | 103.04 | 0 |
| 1728489300 | 103.03 | 0.47 | 0.46 | 102.48 | 103.03 | 102.41 | 0 |
| 1728402900 | 102.56 | 0.21 | 0.21 | 102.42 | 102.59 | 102.38 | 0 |
| 1728316500 | 102.35 | -0.01 | -0.01 | 102.34 | 102.5 | 102.17 | 0 |
| 1728057300 | 102.36 | 0.47 | 0.46 | 102.1 | 102.47 | 101.96 | 0 |
| 1727970900 | 101.89 | -0.21 | -0.21 | 101.98 | 101.98 | 101.65 | 0 |
| 1727884500 | 102.1 | 0.23 | 0.23 | 101.9 | 102.24 | 101.86 | 0 |
| 1727798100 | 101.87 | 0.1 | 0.10 | 101.86 | 102.18 | 101.71 | 0 |
| 1727711700 | 101.77 | -0.89 | -0.87 | 102.33 | 102.43 | 101.51 | 0 |
| 1727452500 | 102.66 | 0.52 | 0.51 | 102.12 | 102.66 | 102.12 | 0 |
| 1727366100 | 102.14 | 0.18 | 0.18 | 102.14 | 102.4 | 102.08 | 0 |
| 1727279700 | 101.96 | -0.87 | -0.85 | 102.89 | 102.93 | 101.75 | 0 |
| 1727193300 | 102.83 | 0.4 | 0.39 | 102.76 | 102.9 | 102.72 | 0 |
| 1727106900 | 102.43 | -0.21 | -0.20 | 102.85 | 102.99 | 102.33 | 0 |
| 1726847700 | 102.64 | -0.44 | -0.43 | 102.74 | 102.75 | 102.52 | 0 |
| 1726761300 | 103.08 | 0.22 | 0.21 | 103.03 | 103.29 | 102.76 | 100 |
| 1726674900 | 102.86 | 0.48 | 0.47 | 102.51 | 102.87 | 102.47 | 0 |
| 1726588500 | 102.38 | -0.19 | -0.19 | 102.72 | 102.76 | 102.36 | 0 |
| 1726502100 | 102.57 | 0.05 | 0.05 | 102.45 | 102.65 | 102.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
