Intesa Sanpaolo (I08159)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 101.84 | -0.18 | -0.18 | 102.01 | 102.09 | 101.74 | 0 |
| 1720799700 | 102.02 | 0.05 | 0.05 | 102.07 | 102.18 | 101.99 | 0 |
| 1720713300 | 101.97 | -0.16 | -0.16 | 102.2 | 102.21 | 101.84 | 0 |
| 1720626900 | 102.13 | 0.44 | 0.43 | 101.71 | 102.14 | 101.66 | 0 |
| 1720540500 | 101.69 | -0.26 | -0.26 | 101.84 | 101.9 | 101.33 | 50 |
| 1720454100 | 101.95 | -0.14 | -0.14 | 102.03 | 102.14 | 101.93 | 0 |
| 1720194900 | 102.09 | -0.13 | -0.13 | 102.24 | 102.28 | 102.03 | 0 |
| 1720108500 | 102.22 | 0.17 | 0.17 | 102.12 | 102.23 | 101.69 | 56 |
| 1720022100 | 102.05 | 0.07 | 0.07 | 102.04 | 102.08 | 101.92 | 0 |
| 1719935700 | 101.98 | -0.07 | -0.07 | 102.03 | 102.17 | 101.96 | 0 |
| 1719849300 | 102.05 | 0.46 | 0.45 | 101.9 | 102.06 | 101.18 | 282 |
| 1719590100 | 101.59 | -0.11 | -0.11 | 101.87 | 101.88 | 101.59 | 0 |
| 1719503700 | 101.7 | 0.11 | 0.11 | 101.71 | 101.85 | 101.65 | 0 |
| 1719417300 | 101.59 | 0.06 | 0.06 | 101.57 | 101.72 | 101.54 | 0 |
| 1719330900 | 101.53 | 0.07 | 0.07 | 101.71 | 101.78 | 101.04 | 70 |
| 1719244500 | 101.46 | 0.35 | 0.35 | 101.19 | 101.46 | 101.19 | 0 |
| 1718985300 | 101.11 | -0.08 | -0.08 | 101.22 | 101.24 | 101.04 | 0 |
| 1718898900 | 101.19 | 0.28 | 0.28 | 100.99 | 101.23 | 100.99 | 0 |
| 1718812500 | 100.91 | 0.26 | 0.26 | 100.78 | 100.97 | 100.76 | 0 |
| 1718726100 | 100.65 | 0.24 | 0.24 | 100.57 | 101.23 | 100.44 | 392 |
| 1718639700 | 100.41 | 0.02 | 0.02 | 100.43 | 100.66 | 99.83 | 40 |
| 1718380500 | 100.39 | -0.06 | -0.06 | 100.5 | 100.62 | 100.36 | 0 |
| 1718294100 | 100.45 | -0.35 | -0.35 | 100.79 | 100.79 | 100.42 | 0 |
| 1718207700 | 100.8 | 0.1 | 0.10 | 100.86 | 100.98 | 100.77 | 0 |
| 1718121300 | 100.7 | -0.18 | -0.18 | 100.82 | 100.93 | 100.69 | 0 |
| 1718034900 | 100.88 | 0.17 | 0.17 | 100.64 | 100.88 | 100.62 | 0 |
| 1717775700 | 100.71 | -0.13 | -0.13 | 100.9 | 100.94 | 100.66 | 0 |
| 1717689300 | 100.84 | 0.18 | 0.18 | 100.63 | 100.84 | 100.63 | 0 |
| 1717602900 | 100.66 | -0.08 | -0.08 | 100.8 | 100.88 | 100.66 | 0 |
| 1717516500 | 100.74 | -0.33 | -0.33 | 100.81 | 100.86 | 100.55 | 0 |
| 1717430100 | 101.07 | -0.07 | -0.07 | 101.37 | 101.41 | 101.06 | 0 |
| 1717170900 | 101.14 | 0.15 | 0.15 | 101.04 | 101.15 | 101.02 | 0 |
| 1717084500 | 100.99 | -0.04 | -0.04 | 100.99 | 101.08 | 100.84 | 0 |
| 1716998100 | 101.03 | -0.3 | -0.30 | 101.37 | 101.43 | 101.02 | 0 |
| 1716911700 | 101.33 | 0.06 | 0.06 | 101.3 | 101.38 | 101.21 | 0 |
| 1716825300 | 101.27 | 0.28 | 0.28 | 101.03 | 101.27 | 100.56 | 1 |
| 1716566100 | 100.99 | -0.05 | -0.05 | 100.9 | 101.01 | 100.86 | 0 |
| 1716479700 | 101.04 | -0.11 | -0.11 | 101.16 | 101.17 | 100.99 | 0 |
| 1716393300 | 101.15 | -0.08 | -0.08 | 101.06 | 101.41 | 100.89 | 100 |
| 1716306900 | 101.23 | -0.07 | -0.07 | 101.26 | 101.26 | 101.08 | 0 |
| 1716220500 | 101.3 | 0.03 | 0.03 | 101.42 | 101.55 | 101.27 | 0 |
| 1715961300 | 101.27 | 0.06 | 0.06 | 101.27 | 101.35 | 101.22 | 0 |
| 1715874900 | 101.21 | -0.23 | -0.23 | 101.02 | 101.29 | 100.98 | 0 |
| 1715788500 | 101.44 | 0.17 | 0.17 | 101.32 | 101.52 | 101.27 | 0 |
| 1715702100 | 101.27 | -0.05 | -0.05 | 101.39 | 101.44 | 101.27 | 0 |
| 1715615700 | 101.32 | 0.09 | 0.09 | 101.26 | 101.36 | 101.21 | 0 |
| 1715356500 | 101.23 | 0.21 | 0.21 | 101.2 | 101.34 | 101.18 | 0 |
| 1715270100 | 101.02 | 0.09 | 0.09 | 101.01 | 101.08 | 100.93 | 0 |
| 1715183700 | 100.93 | -0.06 | -0.06 | 100.95 | 100.95 | 100.72 | 0 |
| 1715097300 | 100.99 | 0.1 | 0.10 | 100.9 | 101.02 | 100.89 | 0 |
| 1715010900 | 100.89 | 0.62 | 0.62 | 100.42 | 100.93 | 100.39 | 0 |
| 1714751700 | 100.27 | -0.06 | -0.06 | 100.3 | 100.42 | 99.73 | 1 |
| 1714665300 | 100.33 | -0.27 | -0.27 | 100.38 | 100.49 | 100.25 | 0 |
| 1714492500 | 100.6 | -0.26 | -0.26 | 101.05 | 101.05 | 100.6 | 0 |
| 1714406100 | 100.86 | 0.06 | 0.06 | 100.86 | 101.03 | 100.85 | 0 |
| 1714146900 | 100.8 | 0.03 | 0.03 | 100.88 | 100.92 | 100.73 | 0 |
| 1714060500 | 100.77 | 0.03 | 0.03 | 100.94 | 101.01 | 100.67 | 0 |
| 1713974100 | 100.74 | -0.4 | -0.40 | 101.15 | 101.15 | 100.72 | 0 |
| 1713887700 | 101.14 | 0.18 | 0.18 | 101.01 | 101.14 | 100.94 | 0 |
| 1713801300 | 100.96 | -0.13 | -0.13 | 101.19 | 101.19 | 100.39 | 20 |
| 1713542100 | 101.09 | 0.05 | 0.05 | 100.94 | 101.11 | 100.38 | 530 |
| 1713455700 | 101.04 | -0.29 | -0.29 | 101.26 | 101.31 | 100.97 | 0 |
| 1713369300 | 101.33 | 0.24 | 0.24 | 101.18 | 101.34 | 101.1 | 0 |
| 1713282900 | 101.09 | -0.46 | -0.45 | 101.49 | 101.49 | 101.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
