Intesa Sanpaolo (I08152)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1743180900 | 101.68 | -0.1 | -0.10 | 102.06 | 102.07 | 101.68 | 0 |
| 1743094500 | 101.78 | 0.04 | 0.04 | 101.98 | 102.03 | 101.76 | 0 |
| 1743008100 | 101.74 | -0.27 | -0.26 | 102.04 | 102.04 | 101.74 | 0 |
| 1742921700 | 102.01 | 0.08 | 0.08 | 101.98 | 102.02 | 101.98 | 0 |
| 1742835300 | 101.93 | 0.04 | 0.04 | 101.94 | 101.94 | 101.91 | 0 |
| 1742576100 | 101.89 | 0 | 0.00 | 101.88 | 101.9 | 101.86 | 0 |
| 1742489700 | 101.89 | 0.02 | 0.02 | 101.89 | 101.9 | 101.83 | 0 |
| 1742403300 | 101.87 | 0.06 | 0.06 | 101.83 | 101.87 | 101.82 | 0 |
| 1742316900 | 101.81 | 0.08 | 0.08 | 101.76 | 101.81 | 101.76 | 0 |
| 1742230500 | 101.73 | 0.09 | 0.09 | 101.7 | 101.73 | 101.7 | 0 |
| 1741971300 | 101.64 | 0.05 | 0.05 | 101.56 | 101.68 | 101.56 | 0 |
| 1741884900 | 101.59 | 0.03 | 0.03 | 101.55 | 101.61 | 101.55 | 0 |
| 1741798500 | 101.56 | 0.05 | 0.05 | 101.58 | 101.58 | 101.53 | 0 |
| 1741712100 | 101.51 | -0.05 | -0.05 | 101.57 | 101.57 | 101.47 | 0 |
| 1741625700 | 101.56 | -0.16 | -0.16 | 101.73 | 101.73 | 101.54 | 0 |
| 1741366500 | 101.72 | 0.03 | 0.03 | 101.68 | 101.73 | 101.68 | 0 |
| 1741280100 | 101.69 | -5.53 | -5.16 | 101.65 | 101.7 | 101.65 | 0 |
| 1741193700 | 107.22 | 0.05 | 0.05 | 107.32 | 107.35 | 107.22 | 0 |
| 1741107300 | 107.17 | -0.05 | -0.05 | 107.19 | 107.2 | 107.12 | 0 |
| 1741020900 | 107.22 | 0.04 | 0.04 | 107.22 | 107.24 | 107.16 | 0 |
| 1740761700 | 107.18 | -0.1 | -0.09 | 107.27 | 107.31 | 107.17 | 0 |
| 1740675300 | 107.28 | 0.62 | 0.58 | 106.67 | 107.29 | 106.67 | 0 |
| 1740588900 | 106.66 | 0.09 | 0.08 | 106.6 | 106.66 | 106.57 | 0 |
| 1740502500 | 106.57 | 0.06 | 0.06 | 106.55 | 106.6 | 106.54 | 0 |
| 1740416100 | 106.51 | 0.05 | 0.05 | 106.49 | 106.52 | 106.47 | 0 |
| 1740156900 | 106.46 | 0.08 | 0.08 | 106.43 | 106.46 | 106.41 | 0 |
| 1740070500 | 106.38 | 0.04 | 0.04 | 106.4 | 106.42 | 106.38 | 0 |
| 1739984100 | 106.34 | -0.01 | -0.01 | 106.38 | 106.38 | 106.28 | 0 |
| 1739897700 | 106.35 | 0.08 | 0.08 | 106.28 | 106.35 | 106.27 | 0 |
| 1739811300 | 106.27 | 0.04 | 0.04 | 106.31 | 106.31 | 106.26 | 0 |
| 1739552100 | 106.23 | 0.03 | 0.03 | 106.19 | 106.25 | 106.17 | 0 |
| 1739465700 | 106.2 | -0.01 | -0.01 | 106.24 | 106.24 | 106.17 | 0 |
| 1739379300 | 106.21 | 0.01 | 0.01 | 106.26 | 106.26 | 106.17 | 0 |
| 1739292900 | 106.2 | 0.04 | 0.04 | 106.18 | 106.2 | 106.16 | 0 |
| 1739206500 | 106.16 | 0.04 | 0.04 | 106.18 | 106.18 | 106.15 | 0 |
| 1738947300 | 106.12 | 0.11 | 0.10 | 106.1 | 106.12 | 106.05 | 0 |
| 1738860900 | 106.01 | 0.17 | 0.16 | 105.94 | 106.03 | 105.82 | 0 |
| 1738774500 | 105.84 | -0.08 | -0.08 | 105.99 | 106.13 | 105.8 | 0 |
| 1738688100 | 105.92 | -1.89 | -1.75 | 105.91 | 105.93 | 105.81 | 0 |
| 1738601700 | 107.81 | -0.03 | -0.03 | 107.73 | 107.85 | 107.73 | 0 |
| 1738342500 | 107.84 | 0.16 | 0.15 | 107.7 | 107.88 | 107.69 | 0 |
| 1738256100 | 107.68 | 0.14 | 0.13 | 107.57 | 107.7 | 107.55 | 0 |
| 1738169700 | 107.54 | 0.05 | 0.05 | 107.52 | 107.56 | 107.51 | 0 |
| 1738083300 | 107.49 | 0.04 | 0.04 | 107.53 | 107.54 | 107.49 | 0 |
| 1737996900 | 107.45 | 0.07 | 0.07 | 107.41 | 107.5 | 107.41 | 0 |
| 1737737700 | 107.38 | -0.03 | -0.03 | 107.47 | 107.48 | 107.38 | 0 |
| 1737651300 | 107.41 | 0.1 | 0.09 | 107.36 | 107.41 | 107.34 | 0 |
| 1737564900 | 107.31 | 0 | 0.00 | 107.31 | 107.31 | 107.31 | 0 |
| 1737478500 | 107.31 | -0.04 | -0.04 | 107.38 | 107.38 | 107.3 | 0 |
| 1737392100 | 107.35 | 0.09 | 0.08 | 107.33 | 107.38 | 107.29 | 0 |
| 1737132900 | 107.26 | 0.07 | 0.07 | 107.27 | 107.32 | 107.25 | 0 |
| 1737046500 | 107.19 | 0.07 | 0.07 | 107.13 | 107.2 | 107.12 | 0 |
| 1736960100 | 107.12 | 0.19 | 0.18 | 106.98 | 107.14 | 106.95 | 0 |
| 1736873700 | 106.93 | 0.17 | 0.16 | 106.95 | 107.03 | 106.92 | 0 |
| 1736787300 | 106.76 | 0.07 | 0.07 | 106.82 | 106.82 | 106.66 | 0 |
| 1736528100 | 106.69 | -0.09 | -0.08 | 106.81 | 106.84 | 106.69 | 0 |
| 1736441700 | 106.78 | 0.07 | 0.07 | 106.73 | 106.79 | 106.69 | 0 |
| 1736355300 | 106.71 | -0.03 | -0.03 | 106.76 | 106.76 | 106.53 | 0 |
| 1736268900 | 106.74 | 0.06 | 0.06 | 106.6 | 106.81 | 106.56 | 0 |
| 1736182500 | 106.68 | 0.18 | 0.17 | 106.66 | 106.75 | 106.59 | 0 |
| 1735923300 | 106.5 | -0.2 | -0.19 | 106.71 | 106.71 | 106.5 | 0 |
| 1735836900 | 106.7 | 0.07 | 0.07 | 106.77 | 106.77 | 106.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
