Intesa Sanpaolo (I08145)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 109.3 | -0.08 | -0.07 | 109.39 | 109.39 | 109.3 | 0 |
| 1734022500 | 109.38 | 0.01 | 0.01 | 109.39 | 109.41 | 109.34 | 0 |
| 1733936100 | 109.37 | 0.07 | 0.06 | 109.32 | 109.38 | 109.31 | 0 |
| 1733849700 | 109.3 | 0.03 | 0.03 | 109.28 | 109.32 | 109.28 | 0 |
| 1733763300 | 109.27 | 0.03 | 0.03 | 109.26 | 109.31 | 109.26 | 0 |
| 1733504100 | 109.24 | 0.03 | 0.03 | 109.22 | 109.28 | 109.21 | 0 |
| 1733417700 | 109.21 | -0.02 | -0.02 | 109.25 | 109.28 | 109.21 | 0 |
| 1733331300 | 109.23 | 0 | 0.00 | 109.27 | 109.27 | 109.23 | 0 |
| 1733244900 | 109.23 | 0 | 0.00 | 109.25 | 109.25 | 109.22 | 0 |
| 1733158500 | 109.23 | 0.11 | 0.10 | 109.14 | 109.23 | 109.14 | 0 |
| 1732899300 | 109.12 | 0.09 | 0.08 | 109.05 | 109.12 | 109.03 | 0 |
| 1732812900 | 109.03 | 0.08 | 0.07 | 108.98 | 109.03 | 108.98 | 0 |
| 1732726500 | 108.95 | -0.02 | -0.02 | 108.98 | 108.98 | 108.95 | 0 |
| 1732640100 | 108.97 | -0.01 | -0.01 | 109 | 109.01 | 108.96 | 0 |
| 1732553700 | 108.98 | 0 | 0.00 | 109.01 | 109.01 | 108.96 | 0 |
| 1732294500 | 108.98 | 0.16 | 0.15 | 108.84 | 108.98 | 108.84 | 0 |
| 1732208100 | 108.82 | 0.05 | 0.05 | 108.83 | 108.87 | 108.8 | 0 |
| 1732121700 | 108.77 | 0.02 | 0.02 | 108.79 | 108.79 | 108.75 | 0 |
| 1732035300 | 108.75 | 0 | 0.00 | 108.74 | 108.77 | 108.72 | 0 |
| 1731948900 | 108.75 | -0.04 | -0.04 | 108.81 | 108.81 | 108.71 | 0 |
| 1731689700 | 108.79 | -0.07 | -0.06 | 108.87 | 108.87 | 108.79 | 0 |
| 1731603300 | 108.86 | 0.08 | 0.07 | 108.81 | 108.86 | 108.81 | 0 |
| 1731516900 | 108.78 | -0.02 | -0.02 | 108.81 | 108.82 | 108.76 | 0 |
| 1731430500 | 108.8 | 0.04 | 0.04 | 108.78 | 108.84 | 108.77 | 0 |
| 1731344100 | 108.76 | 0.07 | 0.06 | 108.72 | 108.76 | 108.72 | 0 |
| 1731084900 | 108.69 | 0 | 0.00 | 108.71 | 108.72 | 108.68 | 0 |
| 1730998500 | 108.69 | 0.09 | 0.08 | 108.64 | 108.71 | 108.61 | 0 |
| 1730912100 | 108.6 | 0.16 | 0.15 | 108.46 | 108.63 | 108.46 | 0 |
| 1730825700 | 108.44 | -0.01 | -0.01 | 108.44 | 108.47 | 108.41 | 0 |
| 1730739300 | 108.45 | 0.01 | 0.01 | 108.46 | 108.46 | 108.41 | 0 |
| 1730480100 | 108.44 | 0.04 | 0.04 | 108.42 | 108.49 | 108.42 | 0 |
| 1730393700 | 108.4 | -0.1 | -0.09 | 108.45 | 108.45 | 108.34 | 0 |
| 1730307300 | 108.5 | -0.08 | -0.07 | 108.65 | 108.65 | 108.49 | 0 |
| 1730220900 | 108.58 | -0.49 | -0.45 | 109.09 | 109.1 | 108.58 | 0 |
| 1730134500 | 109.07 | 0.04 | 0.04 | 109.06 | 109.12 | 109.05 | 0 |
| 1729871700 | 109.03 | 0 | 0.00 | 109.07 | 109.07 | 109.02 | 0 |
| 1729785300 | 109.03 | 0.56 | 0.52 | 108.98 | 109.07 | 108.98 | 0 |
| 1729698900 | 108.47 | -0.43 | -0.39 | 108.43 | 108.52 | 108.43 | 0 |
| 1729612500 | 108.9 | 0.03 | 0.03 | 108.9 | 108.94 | 108.86 | 0 |
| 1729526100 | 108.87 | -0.08 | -0.07 | 108.97 | 108.97 | 108.87 | 0 |
| 1729266900 | 108.95 | 0.06 | 0.06 | 108.91 | 108.96 | 108.9 | 0 |
| 1729180500 | 108.89 | 0.13 | 0.12 | 108.79 | 108.89 | 108.77 | 0 |
| 1729094100 | 108.76 | 0.04 | 0.04 | 108.75 | 108.78 | 108.75 | 0 |
| 1729007700 | 108.72 | 0.05 | 0.05 | 108.73 | 108.76 | 108.71 | 0 |
| 1728921300 | 108.67 | 0.09 | 0.08 | 108.62 | 108.68 | 108.62 | 0 |
| 1728662100 | 108.58 | 0 | 0.00 | 108.59 | 108.59 | 108.57 | 0 |
| 1728575700 | 108.58 | 0.01 | 0.01 | 108.6 | 108.6 | 108.52 | 0 |
| 1728489300 | 108.57 | 0.02 | 0.02 | 108.57 | 108.61 | 108.55 | 0 |
| 1728402900 | 108.55 | -0.02 | -0.02 | 108.52 | 108.56 | 108.52 | 0 |
| 1728316500 | 108.57 | 0.01 | 0.01 | 108.62 | 108.62 | 108.54 | 0 |
| 1728057300 | 108.56 | -0.12 | -0.11 | 108.72 | 108.72 | 108.53 | 0 |
| 1727970900 | 108.68 | 0.07 | 0.06 | 108.63 | 108.68 | 108.61 | 0 |
| 1727884500 | 108.61 | -0.01 | -0.01 | 108.66 | 108.66 | 108.6 | 0 |
| 1727798100 | 108.62 | 0.07 | 0.06 | 108.58 | 108.67 | 108.58 | 0 |
| 1727711700 | 108.55 | 0.06 | 0.06 | 108.51 | 108.55 | 108.48 | 0 |
| 1727452500 | 108.49 | 0.08 | 0.07 | 108.43 | 108.5 | 108.43 | 0 |
| 1727366100 | 108.41 | 0.05 | 0.05 | 108.41 | 108.5 | 108.4 | 0 |
| 1727279700 | 108.36 | -0.01 | -0.01 | 108.38 | 108.39 | 108.35 | 0 |
| 1727193300 | 108.37 | 0.18 | 0.17 | 108.21 | 108.37 | 108.21 | 0 |
| 1727106900 | 108.19 | 0.17 | 0.16 | 108.07 | 108.23 | 108.06 | 0 |
| 1726847700 | 108.02 | -0.03 | -0.03 | 108.06 | 108.07 | 108.01 | 0 |
| 1726761300 | 108.05 | 0.2 | 0.19 | 107.94 | 108.05 | 107.94 | 0 |
| 1726674900 | 107.85 | -0.04 | -0.04 | 107.92 | 107.92 | 107.85 | 0 |
| 1726588500 | 107.89 | -0.44 | -0.41 | 108.41 | 108.44 | 107.88 | 0 |
| 1726502100 | 108.33 | 0.07 | 0.06 | 108.31 | 108.33 | 108.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
