Intesa Sanpaolo (I08156)
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 |
|---|---|---|---|---|---|---|---|
| 1738083300 | 108.46 | 0.01 | 0.01 | 108.46 | 108.47 | 108.45 | 0 |
| 1737996900 | 108.45 | 0.03 | 0.03 | 108.43 | 108.48 | 108.43 | 0 |
| 1737737700 | 108.42 | -0.03 | -0.03 | 108.44 | 108.47 | 108.42 | 0 |
| 1737651300 | 108.45 | 0.02 | 0.02 | 108.48 | 108.48 | 108.45 | 0 |
| 1737564900 | 108.43 | 0 | 0.00 | 108.43 | 108.43 | 108.43 | 0 |
| 1737478500 | 108.43 | 0 | 0.00 | 108.44 | 108.44 | 108.43 | 0 |
| 1737392100 | 108.43 | -0.01 | -0.01 | 108.46 | 108.46 | 108.43 | 0 |
| 1737132900 | 108.44 | 0.04 | 0.04 | 108.43 | 108.44 | 108.43 | 0 |
| 1737046500 | 108.4 | 0.04 | 0.04 | 108.38 | 108.4 | 108.37 | 0 |
| 1736960100 | 108.36 | 0.07 | 0.06 | 108.31 | 108.36 | 108.3 | 0 |
| 1736873700 | 108.29 | 0.01 | 0.01 | 108.3 | 108.31 | 108.29 | 0 |
| 1736787300 | 108.28 | 0 | 0.00 | 108.3 | 108.3 | 108.25 | 0 |
| 1736528100 | 108.28 | -0.04 | -0.04 | 108.33 | 108.33 | 108.28 | 0 |
| 1736441700 | 108.32 | 0 | 0.00 | 108.33 | 108.33 | 108.31 | 0 |
| 1736355300 | 108.32 | 0.01 | 0.01 | 108.32 | 108.33 | 108.31 | 0 |
| 1736268900 | 108.31 | 0.04 | 0.04 | 108.28 | 108.34 | 108.28 | 0 |
| 1736182500 | 108.27 | -0.05 | -0.05 | 108.33 | 108.33 | 108.27 | 0 |
| 1735923300 | 108.32 | -0.08 | -0.07 | 108.38 | 108.38 | 108.32 | 0 |
| 1735836900 | 108.4 | 0.03 | 0.03 | 108.41 | 108.43 | 108.4 | 0 |
| 1735577700 | 108.37 | 0.03 | 0.03 | 108.36 | 108.37 | 108.35 | 0 |
| 1735318500 | 108.34 | 0.02 | 0.02 | 108.36 | 108.37 | 108.34 | 0 |
| 1734972900 | 108.32 | 0.01 | 0.01 | 108.33 | 108.35 | 108.32 | 0 |
| 1734713700 | 108.31 | 0.03 | 0.03 | 108.29 | 108.33 | 108.29 | 0 |
| 1734627300 | 108.28 | 0.03 | 0.03 | 108.28 | 108.29 | 108.26 | 0 |
| 1734540900 | 108.25 | 0.01 | 0.01 | 108.26 | 108.28 | 108.25 | 0 |
| 1734454500 | 108.24 | 0 | 0.00 | 108.26 | 108.27 | 108.24 | 0 |
| 1734368100 | 108.24 | -0.01 | -0.01 | 108.26 | 108.26 | 108.24 | 0 |
| 1734108900 | 108.25 | -0.06 | -0.06 | 108.32 | 108.32 | 108.25 | 0 |
| 1734022500 | 108.31 | 0.01 | 0.01 | 108.32 | 108.34 | 108.27 | 0 |
| 1733936100 | 108.3 | 0.05 | 0.05 | 108.27 | 108.31 | 108.26 | 0 |
| 1733849700 | 108.25 | 0.01 | 0.01 | 108.25 | 108.26 | 108.24 | 0 |
| 1733763300 | 108.24 | 0.04 | 0.04 | 108.21 | 108.25 | 108.21 | 0 |
| 1733504100 | 108.2 | 0.01 | 0.01 | 108.21 | 108.24 | 108.19 | 0 |
| 1733417700 | 108.19 | -0.03 | -0.03 | 108.23 | 108.25 | 108.19 | 0 |
| 1733331300 | 108.22 | 0 | 0.00 | 108.24 | 108.24 | 108.21 | 0 |
| 1733244900 | 108.22 | -0.04 | -0.04 | 108.25 | 108.25 | 108.22 | 0 |
| 1733158500 | 108.26 | 0.07 | 0.06 | 108.2 | 108.26 | 108.2 | 0 |
| 1732899300 | 108.19 | 0.07 | 0.06 | 108.13 | 108.19 | 108.12 | 0 |
| 1732812900 | 108.12 | 0.07 | 0.06 | 108.07 | 108.13 | 108.07 | 0 |
| 1732726500 | 108.05 | 0 | 0.00 | 108.06 | 108.07 | 108.04 | 0 |
| 1732640100 | 108.05 | -0.06 | -0.06 | 108.12 | 108.12 | 108.05 | 0 |
| 1732553700 | 108.11 | -0.02 | -0.02 | 108.15 | 108.15 | 108.1 | 0 |
| 1732294500 | 108.13 | 0.16 | 0.15 | 107.99 | 108.13 | 107.99 | 0 |
| 1732208100 | 107.97 | 0.05 | 0.05 | 107.96 | 107.99 | 107.94 | 0 |
| 1732121700 | 107.92 | 0 | 0.00 | 107.93 | 107.93 | 107.9 | 0 |
| 1732035300 | 107.92 | 0.01 | 0.01 | 107.93 | 107.95 | 107.9 | 0 |
| 1731948900 | 107.91 | -0.03 | -0.03 | 107.97 | 107.97 | 107.89 | 0 |
| 1731689700 | 107.94 | -0.03 | -0.03 | 108 | 108 | 107.94 | 0 |
| 1731603300 | 107.97 | 0.08 | 0.07 | 107.93 | 107.99 | 107.93 | 0 |
| 1731516900 | 107.89 | -0.02 | -0.02 | 107.92 | 107.92 | 107.87 | 0 |
| 1731430500 | 107.91 | 0.03 | 0.03 | 107.89 | 107.93 | 107.88 | 0 |
| 1731344100 | 107.88 | 0.08 | 0.07 | 107.82 | 107.88 | 107.82 | 0 |
| 1731084900 | 107.8 | 0 | 0.00 | 107.81 | 107.81 | 107.79 | 0 |
| 1730998500 | 107.8 | 0.02 | 0.02 | 107.8 | 107.83 | 107.77 | 0 |
| 1730912100 | 107.78 | 0.16 | 0.15 | 107.63 | 107.82 | 107.63 | 0 |
| 1730825700 | 107.62 | -0.01 | -0.01 | 107.64 | 107.65 | 107.61 | 0 |
| 1730739300 | 107.63 | 0 | 0.00 | 107.64 | 107.64 | 107.61 | 0 |
| 1730480100 | 107.63 | 0.03 | 0.03 | 107.61 | 107.67 | 107.6 | 0 |
| 1730393700 | 107.6 | -0.01 | -0.01 | 107.63 | 107.63 | 107.52 | 0 |
| 1730307300 | 107.61 | -0.12 | -0.11 | 107.74 | 107.76 | 107.61 | 0 |
| 1730220900 | 107.73 | -0.52 | -0.48 | 108.24 | 108.25 | 107.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
