Intesa Sanpaolo (I08157)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 104.21 | -0.52 | -0.50 | 104.45 | 104.49 | 104.1 | 0 |
| 1734368100 | 104.73 | -0.23 | -0.22 | 104.95 | 104.98 | 104.71 | 0 |
| 1734108900 | 104.96 | -0.09 | -0.09 | 105.19 | 105.19 | 104.85 | 0 |
| 1734022500 | 105.05 | 0.05 | 0.05 | 105.46 | 105.46 | 104.99 | 0 |
| 1733936100 | 105 | -0.15 | -0.14 | 105.04 | 105.16 | 104.89 | 0 |
| 1733849700 | 105.15 | 0.15 | 0.14 | 104.92 | 105.17 | 104.8 | 0 |
| 1733763300 | 105 | 0.33 | 0.32 | 104.64 | 105.19 | 104.64 | 0 |
| 1733504100 | 104.67 | -0.08 | -0.08 | 104.97 | 105.13 | 104.53 | 0 |
| 1733417700 | 104.75 | -0.38 | -0.36 | 105.1 | 105.1 | 104.74 | 0 |
| 1733331300 | 105.13 | 0.42 | 0.40 | 105.02 | 105.5 | 104.66 | 0 |
| 1733244900 | 104.71 | -0.06 | -0.06 | 105.14 | 105.2 | 104.65 | 0 |
| 1733158500 | 104.77 | -0.36 | -0.34 | 105.1 | 105.16 | 104.77 | 0 |
| 1732899300 | 105.13 | 0.16 | 0.15 | 104.93 | 105.21 | 104.93 | 0 |
| 1732812900 | 104.97 | 0.15 | 0.14 | 104.87 | 104.97 | 104.8 | 0 |
| 1732726500 | 104.82 | -0.24 | -0.23 | 104.91 | 104.91 | 104.69 | 0 |
| 1732640100 | 105.06 | -0.03 | -0.03 | 105.05 | 105.19 | 104.99 | 0 |
| 1732553700 | 105.09 | -0.04 | -0.04 | 105.23 | 105.45 | 105.06 | 0 |
| 1732294500 | 105.13 | 0.09 | 0.09 | 105.17 | 105.18 | 104.9 | 0 |
| 1732208100 | 105.04 | 0.16 | 0.15 | 105.09 | 105.19 | 104.98 | 0 |
| 1732121700 | 104.88 | 0.16 | 0.15 | 104.82 | 105.03 | 104.78 | 0 |
| 1732035300 | 104.72 | -0.28 | -0.27 | 104.98 | 105 | 104.61 | 0 |
| 1731948900 | 105 | 0.4 | 0.38 | 104.59 | 105.09 | 104.59 | 0 |
| 1731689700 | 104.6 | 0.29 | 0.28 | 104.27 | 104.68 | 104.27 | 0 |
| 1731603300 | 104.31 | 0.47 | 0.45 | 104.17 | 104.43 | 104.03 | 0 |
| 1731516900 | 103.84 | 0.14 | 0.14 | 103.87 | 103.93 | 103.33 | 0 |
| 1731430500 | 103.7 | -0.15 | -0.14 | 103.87 | 104.21 | 103.67 | 0 |
| 1731344100 | 103.85 | 0.17 | 0.16 | 103.94 | 104.05 | 103.8 | 0 |
| 1731084900 | 103.68 | -0.83 | -0.79 | 104.31 | 104.44 | 103.63 | 0 |
| 1730998500 | 104.51 | 0.24 | 0.23 | 104.61 | 104.8 | 104.51 | 0 |
| 1730912100 | 104.27 | -0.31 | -0.30 | 104.33 | 104.64 | 103.92 | 0 |
| 1730825700 | 104.58 | 0.46 | 0.44 | 104.17 | 104.61 | 104.01 | 30 |
| 1730739300 | 104.12 | 0.32 | 0.31 | 103.87 | 104.25 | 103.58 | 30 |
| 1730480100 | 103.8 | 0.48 | 0.46 | 103.33 | 104 | 103.33 | 0 |
| 1730393700 | 103.32 | -0.54 | -0.52 | 104.48 | 104.48 | 103.24 | 0 |
| 1730307300 | 103.86 | 0.02 | 0.02 | 103.81 | 103.97 | 103.73 | 0 |
| 1730220900 | 103.84 | -0.85 | -0.81 | 104.78 | 104.86 | 103.81 | 0 |
| 1730134500 | 104.69 | -0.25 | -0.24 | 104.68 | 104.73 | 104.32 | 0 |
| 1729871700 | 104.94 | 0.05 | 0.05 | 104.95 | 105.02 | 104.76 | 0 |
| 1729785300 | 104.89 | 0.65 | 0.62 | 104.98 | 105.25 | 104.85 | 0 |
| 1729698900 | 104.24 | -0.64 | -0.61 | 104.49 | 104.57 | 104.23 | 0 |
| 1729612500 | 104.88 | 0.31 | 0.30 | 104.53 | 104.91 | 104.46 | 0 |
| 1729526100 | 104.57 | 0.27 | 0.26 | 104.62 | 104.81 | 104.56 | 0 |
| 1729266900 | 104.3 | 0.41 | 0.39 | 104.05 | 104.61 | 104 | 0 |
| 1729180500 | 103.89 | 0.09 | 0.09 | 103.78 | 103.98 | 103.71 | 0 |
| 1729094100 | 103.8 | 0.17 | 0.16 | 103.86 | 104.11 | 103.74 | 0 |
| 1729007700 | 103.63 | -0.6 | -0.58 | 103.6 | 103.8 | 103.48 | 0 |
| 1728921300 | 104.23 | -0.07 | -0.07 | 104.29 | 104.41 | 104.17 | 0 |
| 1728662100 | 104.3 | 0 | 0.00 | 104.24 | 104.38 | 104.21 | 0 |
| 1728575700 | 104.3 | 0.03 | 0.03 | 104.12 | 104.42 | 103.97 | 0 |
| 1728489300 | 104.27 | -0.09 | -0.09 | 104.02 | 104.27 | 104 | 0 |
| 1728402900 | 104.36 | -0.61 | -0.58 | 104.84 | 104.84 | 104.28 | 0 |
| 1728316500 | 104.97 | 0.01 | 0.01 | 104.97 | 105.23 | 104.88 | 0 |
| 1728057300 | 104.96 | 0.2 | 0.19 | 105.04 | 105.12 | 104.75 | 0 |
| 1727970900 | 104.76 | 0.34 | 0.33 | 104.59 | 104.76 | 104.23 | 0 |
| 1727884500 | 104.42 | -0.11 | -0.11 | 104.9 | 105.05 | 104.38 | 0 |
| 1727798100 | 104.53 | 0.28 | 0.27 | 103.93 | 104.53 | 103.76 | 0 |
| 1727711700 | 104.25 | 0.43 | 0.41 | 104.23 | 104.28 | 103.93 | 0 |
| 1727452500 | 103.82 | 0.37 | 0.36 | 103.91 | 104.16 | 103.68 | 0 |
| 1727366100 | 103.45 | 0.05 | 0.05 | 103.06 | 103.58 | 103.06 | 0 |
| 1727279700 | 103.4 | 0.02 | 0.02 | 103.33 | 103.44 | 103.07 | 0 |
| 1727193300 | 103.38 | 0.2 | 0.19 | 103.24 | 103.56 | 103.21 | 0 |
| 1727106900 | 103.18 | 0.27 | 0.26 | 103.1 | 103.25 | 103 | 0 |
| 1726847700 | 102.91 | -0.35 | -0.34 | 103.16 | 103.17 | 102.82 | 0 |
| 1726761300 | 103.26 | 0.31 | 0.30 | 103.28 | 103.46 | 103.2 | 0 |
| 1726674900 | 102.95 | -0.03 | -0.03 | 103 | 103.07 | 102.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
