Intesa Sanpaolo (I08148)
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 |
|---|---|---|---|---|---|---|---|
| 1742489700 | 89.73 | -1.14 | -1.25 | 90.72 | 90.72 | 89.02 | 0 |
| 1742403300 | 90.87 | 0.23 | 0.25 | 90.3 | 91.03 | 90.09 | 0 |
| 1742316900 | 90.64 | 1 | 1.12 | 90.06 | 91.12 | 90.06 | 0 |
| 1742230500 | 89.64 | 0.96 | 1.08 | 88.97 | 90.01 | 88.91 | 0 |
| 1741971300 | 88.68 | 1.36 | 1.56 | 86.91 | 88.79 | 86.65 | 50 |
| 1741884900 | 87.32 | -1.21 | -1.37 | 87.66 | 88.23 | 87.14 | 100 |
| 1741798500 | 88.53 | -0.59 | -0.66 | 89.78 | 90.19 | 87.87 | 40 |
| 1741712100 | 89.12 | -2.51 | -2.74 | 91.07 | 91.96 | 88.74 | 0 |
| 1741625700 | 91.63 | 1.09 | 1.20 | 91.09 | 92.02 | 90.67 | 0 |
| 1741366500 | 90.54 | -0.8 | -0.88 | 90.78 | 91.58 | 89.82 | 410 |
| 1741280100 | 91.34 | -5.73 | -5.90 | 91.18 | 91.85 | 90.72 | 0 |
| 1741193700 | 97.07 | 2.31 | 2.44 | 96.62 | 98.08 | 96.53 | 120 |
| 1741107300 | 94.76 | -5.55 | -5.53 | 98.82 | 99.03 | 93.9 | 120 |
| 1741020900 | 100.31 | -0.25 | -0.25 | 100.39 | 101.16 | 99.98 | 30 |
| 1740761700 | 100.56 | 0.62 | 0.62 | 99.84 | 100.63 | 99.65 | 65 |
| 1740675300 | 99.94 | -1.67 | -1.64 | 101.08 | 101.13 | 99.79 | 0 |
| 1740588900 | 101.61 | -1.27 | -1.23 | 101.36 | 102.13 | 101 | 110 |
| 1740502500 | 102.88 | 0.15 | 0.15 | 102.51 | 102.96 | 102.51 | 0 |
| 1740416100 | 102.73 | -0.06 | -0.06 | 102.84 | 102.91 | 102.49 | 0 |
| 1740156900 | 102.79 | 0.48 | 0.47 | 102.88 | 102.91 | 102.6 | 0 |
| 1740070500 | 102.31 | -0.04 | -0.04 | 102.47 | 102.79 | 102.24 | 0 |
| 1739984100 | 102.35 | -0.19 | -0.19 | 102.85 | 102.91 | 102.25 | 0 |
| 1739897700 | 102.54 | 0.55 | 0.54 | 102.57 | 102.85 | 102.34 | 20 |
| 1739811300 | 101.99 | -0.06 | -0.06 | 102.02 | 102.29 | 101.95 | 0 |
| 1739552100 | 102.05 | 0.26 | 0.26 | 101.76 | 102.26 | 101.76 | 0 |
| 1739465700 | 101.79 | 0.55 | 0.54 | 101.59 | 102.16 | 101.54 | 0 |
| 1739379300 | 101.24 | 0.33 | 0.33 | 100.96 | 101.4 | 100.87 | 0 |
| 1739292900 | 100.91 | -0.43 | -0.42 | 101.33 | 101.38 | 100.69 | 0 |
| 1739206500 | 101.34 | 0.43 | 0.43 | 101.26 | 101.51 | 101.01 | 0 |
| 1738947300 | 100.91 | -0.28 | -0.28 | 100.96 | 101.6 | 100.86 | 0 |
| 1738860900 | 101.19 | 0.27 | 0.27 | 100.46 | 101.47 | 100.43 | 0 |
| 1738774500 | 100.92 | -0.17 | -0.17 | 100.97 | 100.97 | 100.6 | 0 |
| 1738688100 | 101.09 | 0.38 | 0.38 | 100.48 | 101.23 | 100.33 | 0 |
| 1738601700 | 100.71 | -0.57 | -0.56 | 99.4 | 101.09 | 99.36 | 25 |
| 1738342500 | 101.28 | -0.13 | -0.13 | 101.44 | 101.46 | 101.11 | 0 |
| 1738256100 | 101.41 | 0.59 | 0.59 | 101.03 | 101.57 | 101.03 | 0 |
| 1738169700 | 100.82 | 0.2 | 0.20 | 100.54 | 101.01 | 100.54 | 0 |
| 1738083300 | 100.62 | -0.63 | -0.62 | 101.37 | 101.85 | 100.62 | 0 |
| 1737996900 | 101.25 | 0.51 | 0.51 | 100.82 | 101.37 | 100.82 | 0 |
| 1737737700 | 100.74 | 0.31 | 0.31 | 101.58 | 101.58 | 100.73 | 0 |
| 1737651300 | 100.43 | 0.08 | 0.08 | 100.3 | 100.53 | 99.9 | 100 |
| 1737564900 | 100.35 | 0 | 0.00 | 100.35 | 100.35 | 100.35 | 0 |
| 1737478500 | 100.35 | -0.34 | -0.34 | 100.08 | 100.45 | 100.06 | 0 |
| 1737392100 | 100.69 | 0.36 | 0.36 | 100.24 | 100.8 | 99.58 | 0 |
| 1737132900 | 100.33 | 1.11 | 1.12 | 99.87 | 100.99 | 99.87 | 0 |
| 1737046500 | 99.22 | -0.42 | -0.42 | 99.7 | 100.19 | 99.22 | 45 |
| 1736960100 | 99.64 | 0.21 | 0.21 | 99.51 | 99.86 | 99.4 | 0 |
| 1736873700 | 99.43 | 0.12 | 0.12 | 99.85 | 99.85 | 99.43 | 0 |
| 1736787300 | 99.31 | -0.79 | -0.79 | 99.74 | 99.74 | 99.1 | 0 |
| 1736528100 | 100.1 | -0.19 | -0.19 | 100.32 | 100.56 | 100.1 | 25 |
| 1736441700 | 100.29 | -0.02 | -0.02 | 100.17 | 100.33 | 100.14 | 0 |
| 1736355300 | 100.31 | -0.67 | -0.66 | 100.75 | 100.93 | 100 | 25 |
| 1736268900 | 100.98 | 0.26 | 0.26 | 100.29 | 101.46 | 100.29 | 160 |
| 1736182500 | 100.72 | 1.31 | 1.32 | 100.33 | 101.72 | 99.94 | 25 |
| 1735923300 | 99.41 | -1.18 | -1.17 | 100.18 | 100.18 | 99.17 | 0 |
| 1735836900 | 100.59 | 0.12 | 0.12 | 100.96 | 101.03 | 100.22 | 0 |
| 1735577700 | 100.47 | 0.04 | 0.04 | 100.23 | 100.85 | 100.23 | 0 |
| 1735318500 | 100.43 | 0.81 | 0.81 | 100.12 | 100.5 | 100.08 | 0 |
| 1734972900 | 99.62 | -0.08 | -0.08 | 99.61 | 99.78 | 99.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
