Intesa Sanpaolo (I08151)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 53.63 | -1.52 | -2.76 | 54.93 | 54.95 | 53.61 | 300 |
| 1738169700 | 55.15 | 0.04 | 0.07 | 55.17 | 55.37 | 54.68 | 0 |
| 1738083300 | 55.11 | -1.76 | -3.09 | 56.51 | 57.15 | 54.47 | 100 |
| 1737996900 | 56.87 | -1.4 | -2.40 | 55.32 | 58.35 | 55.18 | 0 |
| 1737737700 | 58.27 | -0.88 | -1.49 | 59.5 | 59.58 | 57.6 | 0 |
| 1737651300 | 59.15 | -1.82 | -2.99 | 60.2 | 60.2 | 59.01 | 0 |
| 1737564900 | 60.97 | 0.4 | 0.66 | 60.69 | 61.11 | 59.73 | 0 |
| 1737478500 | 60.57 | -0.67 | -1.09 | 61.19 | 62.34 | 60.16 | 0 |
| 1737392100 | 61.24 | 2.93 | 5.02 | 60.9 | 61.53 | 60.29 | 0 |
| 1737132900 | 58.31 | 4.2 | 7.76 | 54.19 | 58.58 | 53.62 | 400 |
| 1737046500 | 54.11 | 0.66 | 1.23 | 54.75 | 55.09 | 53.42 | 100 |
| 1736960100 | 53.45 | 1.11 | 2.12 | 52.9 | 53.83 | 52.74 | 100 |
| 1736873700 | 52.34 | 0.57 | 1.10 | 53.14 | 53.45 | 52.2 | 0 |
| 1736787300 | 51.77 | -0.27 | -0.52 | 52.85 | 52.89 | 51.63 | 4 |
| 1736528100 | 52.04 | -2.74 | -5.00 | 54.57 | 54.71 | 52.04 | 0 |
| 1736441700 | 54.78 | -0.17 | -0.31 | 54.77 | 55.04 | 54.71 | 300 |
| 1736355300 | 54.95 | -0.45 | -0.81 | 55.17 | 55.36 | 54.41 | 0 |
| 1736268900 | 55.4 | -1.22 | -2.15 | 54.89 | 55.96 | 54.71 | 0 |
| 1736182500 | 56.62 | 0.4 | 0.71 | 57 | 57.73 | 56.36 | 0 |
| 1735923300 | 56.22 | 0.33 | 0.59 | 55.92 | 56.22 | 55.27 | 0 |
| 1735836900 | 55.89 | 1.31 | 2.40 | 55.56 | 56.1 | 55.4 | 0 |
| 1735577700 | 54.58 | -1.11 | -1.99 | 55.62 | 55.77 | 54.44 | 0 |
| 1735318500 | 55.69 | 0.64 | 1.16 | 55.9 | 56.36 | 55.29 | 0 |
| 1734972900 | 55.05 | 1.54 | 2.88 | 54.36 | 55.18 | 53.77 | 0 |
| 1734713700 | 53.51 | 0.4 | 0.75 | 52.45 | 54.15 | 51.63 | 37 |
| 1734627300 | 53.11 | -3.31 | -5.87 | 53.89 | 54.45 | 53.11 | 30 |
| 1734540900 | 56.42 | 0 | 0.00 | 56.5 | 56.77 | 55.99 | 0 |
| 1734454500 | 56.42 | -0.13 | -0.23 | 57.18 | 57.18 | 56.42 | 0 |
| 1734368100 | 56.55 | 0.43 | 0.77 | 56.21 | 56.69 | 55.16 | 0 |
| 1734108900 | 56.12 | -0.54 | -0.95 | 57.29 | 57.55 | 55.98 | 0 |
| 1734022500 | 56.66 | 1.63 | 2.96 | 55.34 | 57.05 | 55 | 0 |
| 1733936100 | 55.03 | -1.04 | -1.85 | 55.74 | 56.41 | 54.84 | 345 |
| 1733849700 | 56.07 | -1.21 | -2.11 | 57.49 | 57.83 | 55.79 | 200 |
| 1733763300 | 57.28 | -0.39 | -0.68 | 57.75 | 58.13 | 57.28 | 100 |
| 1733504100 | 57.67 | -0.44 | -0.76 | 57.88 | 58.08 | 57.13 | 1115 |
| 1733417700 | 58.11 | -2.9 | -4.75 | 61.05 | 61.7 | 57.32 | 60 |
| 1733331300 | 61.01 | -2.14 | -3.39 | 62.64 | 63.03 | 60.89 | 0 |
| 1733244900 | 63.15 | -6.77 | -9.68 | 66.45 | 66.61 | 62.95 | 0 |
| 1733158500 | 69.92 | 2.92 | 4.36 | 66.129999 | 69.92 | 66.06 | 0 |
| 1732899300 | 67 | 1.63 | 2.49 | 65.769999 | 67.13 | 65.62 | 0 |
| 1732812900 | 65.37 | 1.06 | 1.65 | 65.459999 | 65.61 | 65.11 | 30 |
| 1732726500 | 64.31 | -2.13 | -3.21 | 66.519999 | 66.519999 | 64.31 | 150 |
| 1732640100 | 66.44 | -3.44 | -4.92 | 67.7 | 69.79 | 66.31 | 0 |
| 1732553700 | 69.88 | 2.46 | 3.65 | 68.22 | 70.05 | 67.13 | 0 |
| 1732294500 | 67.42 | 0.04 | 0.06 | 67.41 | 67.85 | 67.03 | 0 |
| 1732208100 | 67.38 | 1.58 | 2.40 | 65.83 | 67.38 | 65.489999 | 0 |
| 1732121700 | 65.8 | -0.86 | -1.29 | 66.86 | 66.92 | 65.65 | 0 |
| 1732035300 | 66.66 | -0.27 | -0.40 | 68.44 | 68.53 | 66.53 | 0 |
| 1731948900 | 66.93 | -0.26 | -0.39 | 67.74 | 68.44 | 66.8 | 0 |
| 1731689700 | 67.19 | -2.43 | -3.49 | 68.33 | 68.51 | 66.75 | 100 |
| 1731603300 | 69.62 | 2.52 | 3.76 | 68.58 | 69.85 | 68.58 | 0 |
| 1731516900 | 67.099999 | 1 | 1.51 | 66.11 | 67.5 | 65.989999 | 0 |
| 1731430500 | 66.099999 | -2.62 | -3.81 | 68.48 | 68.54 | 65.98 | 0 |
| 1731344100 | 68.72 | -2.65 | -3.71 | 71.25 | 71.59 | 68.6 | 0 |
| 1731084900 | 71.37 | 0.73 | 1.03 | 71.88 | 71.89 | 70.1 | 600 |
| 1730998500 | 70.64 | 4.34 | 6.55 | 67.83 | 70.9 | 67.77 | 0 |
| 1730912100 | 66.3 | 2.45 | 3.84 | 64.79 | 67.64 | 64.79 | 100 |
| 1730825700 | 63.85 | 2.72 | 4.45 | 61.4 | 63.85 | 61.4 | 0 |
| 1730739300 | 61.13 | -0.78 | -1.26 | 61.67 | 62.23 | 60.47 | 0 |
| 1730480100 | 61.91 | 3.1 | 5.27 | 62.01 | 62.5 | 59.66 | 0 |
| 1730393700 | 58.81 | -2.22 | -3.64 | 60.18 | 60.93 | 58.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
