Intesa Sanpaolo (I08145)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 109.65 | 0.05 | 0.05 | 109.62 | 109.66 | 109.62 | 0 |
| 1740588900 | 109.6 | 0.01 | 0.01 | 109.61 | 109.61 | 109.59 | 0 |
| 1740502500 | 109.59 | -0.03 | -0.03 | 109.63 | 109.65 | 109.57 | 0 |
| 1740416100 | 109.62 | 0.01 | 0.01 | 109.62 | 109.62 | 109.62 | 0 |
| 1740156900 | 109.61 | 0.06 | 0.05 | 109.56 | 109.61 | 109.56 | 0 |
| 1740070500 | 109.55 | 0.07 | 0.06 | 109.55 | 109.56 | 109.55 | 0 |
| 1739984100 | 109.48 | -0.02 | -0.02 | 109.51 | 109.52 | 109.47 | 0 |
| 1739897700 | 109.5 | 0 | 0.00 | 109.52 | 109.52 | 109.49 | 0 |
| 1739811300 | 109.5 | -0.02 | -0.02 | 109.53 | 109.53 | 109.5 | 0 |
| 1739552100 | 109.52 | 0 | 0.00 | 109.53 | 109.53 | 109.51 | 0 |
| 1739465700 | 109.52 | 0.06 | 0.05 | 109.48 | 109.52 | 109.47 | 0 |
| 1739379300 | 109.46 | -0.02 | -0.02 | 109.49 | 109.49 | 109.43 | 0 |
| 1739292900 | 109.48 | -0.54 | -0.49 | 110.03 | 110.03 | 109.48 | 0 |
| 1739206500 | 110.02 | 0.03 | 0.03 | 110.01 | 110.02 | 109.99 | 0 |
| 1738947300 | 109.99 | 0.02 | 0.02 | 109.98 | 109.99 | 109.95 | 0 |
| 1738860900 | 109.97 | 0.03 | 0.03 | 109.96 | 109.98 | 109.94 | 0 |
| 1738774500 | 109.94 | 0.02 | 0.02 | 109.93 | 109.97 | 109.93 | 0 |
| 1738688100 | 109.92 | -0.01 | -0.01 | 109.94 | 109.94 | 109.91 | 0 |
| 1738601700 | 109.93 | 0.07 | 0.06 | 109.92 | 109.94 | 109.92 | 0 |
| 1738342500 | 109.86 | 0.08 | 0.07 | 109.8 | 109.86 | 109.8 | 0 |
| 1738256100 | 109.78 | 0.11 | 0.10 | 109.71 | 109.79 | 109.71 | 0 |
| 1738169700 | 109.67 | 0.03 | 0.03 | 109.67 | 109.69 | 109.67 | 0 |
| 1738083300 | 109.64 | 0.01 | 0.01 | 109.64 | 109.65 | 109.63 | 0 |
| 1737996900 | 109.63 | 0.04 | 0.04 | 109.62 | 109.64 | 109.61 | 0 |
| 1737737700 | 109.59 | -0.02 | -0.02 | 109.62 | 109.64 | 109.59 | 0 |
| 1737651300 | 109.61 | 0.04 | 0.04 | 109.63 | 109.64 | 109.6 | 0 |
| 1737564900 | 109.57 | 0 | 0.00 | 109.57 | 109.57 | 109.57 | 0 |
| 1737478500 | 109.57 | 0.01 | 0.01 | 109.55 | 109.57 | 109.55 | 0 |
| 1737392100 | 109.56 | 0 | 0.00 | 109.58 | 109.58 | 109.55 | 0 |
| 1737132900 | 109.56 | 0.04 | 0.04 | 109.54 | 109.56 | 109.54 | 0 |
| 1737046500 | 109.52 | 0.06 | 0.05 | 109.48 | 109.52 | 109.47 | 0 |
| 1736960100 | 109.46 | 0.1 | 0.09 | 109.38 | 109.46 | 109.38 | 0 |
| 1736873700 | 109.36 | -0.01 | -0.01 | 109.39 | 109.41 | 109.36 | 0 |
| 1736787300 | 109.37 | -0.01 | -0.01 | 109.4 | 109.4 | 109.35 | 0 |
| 1736528100 | 109.38 | -0.03 | -0.03 | 109.42 | 109.42 | 109.36 | 0 |
| 1736441700 | 109.41 | 0.01 | 0.01 | 109.41 | 109.41 | 109.39 | 0 |
| 1736355300 | 109.4 | -0.01 | -0.01 | 109.42 | 109.42 | 109.39 | 0 |
| 1736268900 | 109.41 | 0.04 | 0.04 | 109.4 | 109.46 | 109.4 | 0 |
| 1736182500 | 109.37 | -0.01 | -0.01 | 109.41 | 109.41 | 109.36 | 0 |
| 1735923300 | 109.38 | -0.07 | -0.06 | 109.46 | 109.46 | 109.38 | 0 |
| 1735836900 | 109.45 | 0.03 | 0.03 | 109.45 | 109.49 | 109.45 | 0 |
| 1735577700 | 109.42 | 0.04 | 0.04 | 109.41 | 109.42 | 109.39 | 0 |
| 1735318500 | 109.38 | 0.04 | 0.04 | 109.42 | 109.43 | 109.38 | 0 |
| 1734972900 | 109.34 | -0.01 | -0.01 | 109.37 | 109.4 | 109.34 | 0 |
| 1734713700 | 109.35 | 0.03 | 0.03 | 109.31 | 109.36 | 109.31 | 0 |
| 1734627300 | 109.32 | 0 | 0.00 | 109.33 | 109.33 | 109.3 | 0 |
| 1734540900 | 109.32 | 0 | 0.00 | 109.33 | 109.33 | 109.31 | 0 |
| 1734454500 | 109.32 | 0.01 | 0.01 | 109.32 | 109.34 | 109.3 | 0 |
| 1734368100 | 109.31 | 0.01 | 0.01 | 109.33 | 109.33 | 109.31 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
