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 |
|---|---|---|---|---|---|---|---|
| 1737651300 | 100.43 | 0.03 | 0.03 | 100.3 | 100.53 | 99.9 | 100 |
| 1737564900 | 100.4 | 0.05 | 0.05 | 100.2 | 100.64 | 100.2 | 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 |
| 1734713700 | 99.7 | 0.15 | 0.15 | 99.16 | 99.7 | 98.81 | 0 |
| 1734627300 | 99.55 | -0.8 | -0.80 | 99.76 | 100.21 | 99.55 | 0 |
| 1734540900 | 100.35 | -0.03 | -0.03 | 100.64 | 100.64 | 100.22 | 0 |
| 1734454500 | 100.38 | 0.19 | 0.19 | 100.16 | 100.66 | 100.15 | 0 |
| 1734368100 | 100.19 | -0.98 | -0.97 | 101.05 | 101.11 | 100.02 | 0 |
| 1734108900 | 101.17 | 0.07 | 0.07 | 101.02 | 101.5 | 101.01 | 0 |
| 1734022500 | 101.1 | 0.23 | 0.23 | 101.28 | 101.71 | 101 | 20 |
| 1733936100 | 100.87 | -0.26 | -0.26 | 101.25 | 101.42 | 100.78 | 0 |
| 1733849700 | 101.13 | -0.33 | -0.33 | 101.38 | 101.61 | 100.89 | 0 |
| 1733763300 | 101.46 | 0.49 | 0.49 | 101.36 | 101.64 | 101.13 | 0 |
| 1733504100 | 100.97 | 0.62 | 0.62 | 100.93 | 101.44 | 100.36 | 30 |
| 1733417700 | 100.35 | 1.36 | 1.37 | 99.58 | 100.53 | 99.58 | 0 |
| 1733331300 | 98.99 | 0.16 | 0.16 | 99.19 | 99.76 | 98.91 | 0 |
| 1733244900 | 98.83 | 0.46 | 0.47 | 99.05 | 99.36 | 98.72 | 0 |
| 1733158500 | 98.37 | -2.17 | -2.16 | 98.7 | 98.7 | 96.91 | 30 |
| 1732899300 | 100.54 | 0.17 | 0.17 | 100.14 | 100.54 | 99.92 | 0 |
| 1732812900 | 100.37 | 0.8 | 0.80 | 100.12 | 100.88 | 99.86 | 0 |
| 1732726500 | 99.57 | -0.27 | -0.27 | 99.47 | 99.57 | 98.72 | 0 |
| 1732640100 | 99.84 | -1.74 | -1.71 | 100.45 | 100.45 | 99.57 | 0 |
| 1732553700 | 101.58 | 0.63 | 0.62 | 101.71 | 101.73 | 101.14 | 0 |
| 1732294500 | 100.95 | 0.96 | 0.96 | 100.18 | 100.99 | 99.49 | 0 |
| 1732208100 | 99.99 | -0.17 | -0.17 | 99.75 | 100.15 | 99.29 | 0 |
| 1732121700 | 100.16 | -0.42 | -0.42 | 100.53 | 100.63 | 100.06 | 0 |
| 1732035300 | 100.58 | -0.57 | -0.56 | 101.01 | 101.01 | 99.5 | 200 |
| 1731948900 | 101.15 | 0.09 | 0.09 | 101.41 | 101.66 | 100.67 | 0 |
| 1731689700 | 101.06 | -0.47 | -0.46 | 101.23 | 101.47 | 101 | 0 |
| 1731603300 | 101.53 | 1.1 | 1.10 | 100.96 | 101.53 | 100.68 | 0 |
| 1731516900 | 100.43 | -0.23 | -0.23 | 100.48 | 100.8 | 100.1 | 0 |
| 1731430500 | 100.66 | -0.76 | -0.75 | 101.22 | 101.36 | 100.57 | 0 |
| 1731344100 | 101.42 | 1.12 | 1.12 | 100.56 | 101.47 | 100.16 | 0 |
| 1731084900 | 100.3 | -1.51 | -1.48 | 100.95 | 101.13 | 99.97 | 0 |
| 1730998500 | 101.81 | 0.81 | 0.80 | 101.2 | 102.21 | 101.2 | 0 |
| 1730912100 | 101 | 0.66 | 0.66 | 100.3 | 102.11 | 100.23 | 0 |
| 1730825700 | 100.34 | -0.02 | -0.02 | 100.28 | 100.44 | 99.95 | 0 |
| 1730739300 | 100.36 | 0.05 | 0.05 | 100.68 | 101.13 | 100.07 | 20 |
| 1730480100 | 100.31 | 0.39 | 0.39 | 100.59 | 100.8 | 100.15 | 0 |
| 1730393700 | 99.92 | 0.91 | 0.92 | 99.45 | 100.71 | 99.29 | 51 |
| 1730307300 | 99.01 | -0.19 | -0.19 | 98.39 | 99.03 | 97.96 | 49 |
| 1730220900 | 99.2 | -0.8 | -0.80 | 99.92 | 99.96 | 98.96 | 0 |
| 1730134500 | 100 | 0.5 | 0.50 | 99.93 | 100 | 99.3 | 0 |
| 1729871700 | 99.5 | -0.03 | -0.03 | 99.3 | 99.7 | 99.01 | 0 |
| 1729785300 | 99.53 | 0.92 | 0.93 | 99.55 | 100.37 | 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.
