Intesa Sanpaolo (I08143)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 104.05 | -0.13 | -0.12 | 104.04 | 104.18 | 103.8 | 0 |
| 1740588900 | 104.18 | 1.03 | 1.00 | 103.46 | 104.39 | 103.43 | 0 |
| 1740502500 | 103.15 | -0.95 | -0.91 | 103.99 | 104.09 | 103.02 | 0 |
| 1740416100 | 104.1 | 0.66 | 0.64 | 103.24 | 104.1 | 103.07 | 0 |
| 1740156900 | 103.44 | 0.15 | 0.15 | 103.59 | 103.72 | 103.41 | 0 |
| 1740070500 | 103.29 | -0.17 | -0.16 | 103.55 | 103.6 | 103.29 | 0 |
| 1739984100 | 103.46 | -0.08 | -0.08 | 103.68 | 103.75 | 103.41 | 0 |
| 1739897700 | 103.54 | -0.17 | -0.16 | 103.78 | 103.85 | 103.54 | 0 |
| 1739811300 | 103.71 | 0.09 | 0.09 | 103.77 | 103.78 | 103.67 | 0 |
| 1739552100 | 103.62 | 0.05 | 0.05 | 103.63 | 103.77 | 103.52 | 0 |
| 1739465700 | 103.57 | 0.47 | 0.46 | 103.49 | 103.79 | 103.38 | 0 |
| 1739379300 | 103.1 | 0.13 | 0.13 | 103.1 | 103.2 | 102.8 | 0 |
| 1739292900 | 102.97 | -0.62 | -0.60 | 103.43 | 103.53 | 102.87 | 0 |
| 1739206500 | 103.59 | -0.19 | -0.18 | 103.86 | 103.94 | 103.57 | 0 |
| 1738947300 | 103.78 | -0.21 | -0.20 | 103.95 | 103.97 | 103.7 | 0 |
| 1738860900 | 103.99 | -0.1 | -0.10 | 103.88 | 104.05 | 103.78 | 0 |
| 1738774500 | 104.09 | 0.05 | 0.05 | 104.07 | 104.21 | 103.96 | 0 |
| 1738688100 | 104.04 | -0.03 | -0.03 | 104.1 | 104.2 | 103.76 | 0 |
| 1738601700 | 104.07 | -0.46 | -0.44 | 103.45 | 104.21 | 102.96 | 0 |
| 1738342500 | 104.53 | 0.03 | 0.03 | 104.32 | 104.64 | 104.2 | 0 |
| 1738256100 | 104.5 | 0.37 | 0.36 | 104.33 | 104.56 | 104.31 | 0 |
| 1738169700 | 104.13 | 0 | 0.00 | 104.34 | 104.39 | 104.08 | 0 |
| 1738083300 | 104.13 | -1.29 | -1.22 | 105.69 | 105.97 | 104.07 | 0 |
| 1737996900 | 105.42 | 0.19 | 0.18 | 105.14 | 105.49 | 105.05 | 0 |
| 1737737700 | 105.23 | 0.02 | 0.02 | 105.34 | 105.4 | 105.21 | 0 |
| 1737651300 | 105.21 | 0.28 | 0.27 | 105.03 | 105.21 | 104.99 | 0 |
| 1737564900 | 104.93 | -0.21 | -0.20 | 105.3 | 105.31 | 104.91 | 0 |
| 1737478500 | 105.14 | 0.62 | 0.59 | 104.56 | 105.15 | 104.49 | 0 |
| 1737392100 | 104.52 | -0.12 | -0.11 | 104.53 | 104.58 | 104.44 | 0 |
| 1737132900 | 104.64 | 0.09 | 0.09 | 104.71 | 104.8 | 104.6 | 0 |
| 1737046500 | 104.55 | -0.15 | -0.14 | 104.62 | 104.68 | 104.48 | 0 |
| 1736960100 | 104.7 | 0.36 | 0.35 | 104.36 | 104.86 | 104.28 | 0 |
| 1736873700 | 104.34 | 0.43 | 0.41 | 104.07 | 104.35 | 104.07 | 0 |
| 1736787300 | 103.91 | -0.12 | -0.12 | 103.9 | 104.03 | 103.77 | 0 |
| 1736528100 | 104.03 | -0.23 | -0.22 | 104.27 | 104.29 | 104.01 | 0 |
| 1736441700 | 104.26 | 0.04 | 0.04 | 104.29 | 104.31 | 104.25 | 0 |
| 1736355300 | 104.22 | -0.53 | -0.51 | 104.6 | 104.62 | 104.13 | 0 |
| 1736268900 | 104.75 | -0.28 | -0.27 | 104.89 | 105.02 | 104.66 | 0 |
| 1736182500 | 105.03 | 0.64 | 0.61 | 104.61 | 105.03 | 104.56 | 0 |
| 1735923300 | 104.39 | -0.2 | -0.19 | 104.43 | 104.44 | 104.07 | 0 |
| 1735836900 | 104.59 | -0.34 | -0.32 | 104.91 | 105.01 | 104.58 | 0 |
| 1735577700 | 104.93 | -0.1 | -0.10 | 105 | 105.04 | 104.48 | 18 |
| 1735318500 | 105.03 | 0.64 | 0.61 | 105.02 | 105.19 | 104.96 | 0 |
| 1734972900 | 104.39 | 0.19 | 0.18 | 104.41 | 104.44 | 104.34 | 0 |
| 1734713700 | 104.2 | 0.28 | 0.27 | 103.77 | 104.22 | 103.68 | 0 |
| 1734627300 | 103.92 | -0.27 | -0.26 | 103.8 | 104.08 | 103.78 | 0 |
| 1734540900 | 104.19 | 0.1 | 0.10 | 104.1 | 104.23 | 104.06 | 0 |
| 1734454500 | 104.09 | -0.23 | -0.22 | 104.3 | 104.32 | 104.09 | 0 |
| 1734368100 | 104.32 | -0.12 | -0.11 | 104.35 | 104.42 | 104.17 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
