Intesa Sanpaolo (I08160)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737564900 | 106.22 | 0 | 0.00 | 106.22 | 106.22 | 106.22 | 0 |
| 1737478500 | 106.22 | -0.49 | -0.46 | 106.74 | 106.82 | 106.11 | 0 |
| 1737392100 | 106.71 | -0.35 | -0.33 | 106.77 | 106.9 | 106.63 | 0 |
| 1737132900 | 107.06 | 0.12 | 0.11 | 107.06 | 107.15 | 107.04 | 0 |
| 1737046500 | 106.94 | -0.09 | -0.08 | 106.96 | 106.96 | 106.8 | 0 |
| 1736960100 | 107.03 | 0.32 | 0.30 | 106.84 | 107.03 | 106.8 | 0 |
| 1736873700 | 106.71 | 0.04 | 0.04 | 106.68 | 106.75 | 106.68 | 0 |
| 1736787300 | 106.67 | 0.03 | 0.03 | 106.69 | 106.74 | 106.65 | 0 |
| 1736528100 | 106.64 | -0.07 | -0.07 | 106.73 | 106.73 | 106.63 | 0 |
| 1736441700 | 106.71 | -0.01 | -0.01 | 106.74 | 106.75 | 106.7 | 0 |
| 1736355300 | 106.72 | 0.01 | 0.01 | 106.7 | 106.74 | 106.6 | 0 |
| 1736268900 | 106.71 | -0.08 | -0.07 | 106.72 | 106.84 | 106.69 | 0 |
| 1736182500 | 106.79 | -0.09 | -0.08 | 106.89 | 106.89 | 106.77 | 0 |
| 1735923300 | 106.88 | -0.08 | -0.07 | 107.04 | 107.07 | 106.88 | 0 |
| 1735836900 | 106.96 | 0.19 | 0.18 | 106.93 | 107.01 | 106.89 | 0 |
| 1735577700 | 106.77 | 0.03 | 0.03 | 106.73 | 106.82 | 106.73 | 0 |
| 1735318500 | 106.74 | 0.3 | 0.28 | 106.42 | 106.76 | 106.41 | 0 |
| 1734972900 | 106.44 | -0.1 | -0.09 | 106.45 | 106.51 | 106.4 | 0 |
| 1734713700 | 106.54 | -0.04 | -0.04 | 106.41 | 106.54 | 106.37 | 0 |
| 1734627300 | 106.58 | -0.14 | -0.13 | 106.6 | 106.61 | 106.5 | 0 |
| 1734540900 | 106.72 | -0.1 | -0.09 | 106.72 | 106.79 | 106.69 | 0 |
| 1734454500 | 106.82 | -0.25 | -0.23 | 106.98 | 107.02 | 106.77 | 0 |
| 1734368100 | 107.07 | 0.07 | 0.07 | 107.02 | 107.07 | 106.93 | 0 |
| 1734108900 | 107 | -0.05 | -0.05 | 107.12 | 107.12 | 106.93 | 0 |
| 1734022500 | 107.05 | 0.03 | 0.03 | 107.05 | 107.16 | 106.99 | 0 |
| 1733936100 | 107.02 | 0 | 0.00 | 107.01 | 107.04 | 106.97 | 0 |
| 1733849700 | 107.02 | -0.05 | -0.05 | 107.03 | 107.04 | 106.98 | 0 |
| 1733763300 | 107.07 | 0 | 0.00 | 107.1 | 107.11 | 107.06 | 0 |
| 1733504100 | 107.07 | 0 | 0.00 | 107.15 | 107.23 | 107.07 | 0 |
| 1733417700 | 107.07 | 0.07 | 0.07 | 107.03 | 107.12 | 107.03 | 0 |
| 1733331300 | 107 | -0.03 | -0.03 | 107.07 | 107.07 | 106.98 | 0 |
| 1733244900 | 107.03 | 0.01 | 0.01 | 107.03 | 107.09 | 107.03 | 0 |
| 1733158500 | 107.02 | 0.22 | 0.21 | 106.95 | 107.1 | 106.95 | 0 |
| 1732899300 | 106.8 | -0.09 | -0.08 | 106.77 | 106.8 | 106.6 | 0 |
| 1732812900 | 106.89 | 0.61 | 0.57 | 106.3 | 106.89 | 106.3 | 0 |
| 1732726500 | 106.28 | 0.09 | 0.08 | 106.2 | 106.31 | 106.11 | 0 |
| 1732640100 | 106.19 | -0.11 | -0.10 | 106.32 | 106.34 | 106.14 | 0 |
| 1732553700 | 106.3 | 0.11 | 0.10 | 106.31 | 106.32 | 106.21 | 0 |
| 1732294500 | 106.19 | 0.21 | 0.20 | 106.05 | 106.2 | 106.02 | 0 |
| 1732208100 | 105.98 | -0.13 | -0.12 | 106.2 | 106.22 | 105.97 | 0 |
| 1732121700 | 106.11 | 0 | 0.00 | 106.15 | 106.21 | 106.1 | 0 |
| 1732035300 | 106.11 | 0.15 | 0.14 | 106.02 | 106.11 | 105.92 | 0 |
| 1731948900 | 105.96 | 0.23 | 0.22 | 105.75 | 105.98 | 105.75 | 0 |
| 1731689700 | 105.73 | 0.22 | 0.21 | 105.53 | 105.85 | 105.53 | 0 |
| 1731603300 | 105.51 | 0.36 | 0.34 | 105.22 | 105.51 | 105.14 | 0 |
| 1731516900 | 105.15 | -0.06 | -0.06 | 105.23 | 105.24 | 105.11 | 0 |
| 1731430500 | 105.21 | -0.26 | -0.25 | 105.4 | 105.42 | 105.2 | 0 |
| 1731344100 | 105.47 | -0.08 | -0.08 | 105.56 | 105.61 | 105.44 | 0 |
| 1731084900 | 105.55 | 0.05 | 0.05 | 105.43 | 105.58 | 105.4 | 0 |
| 1730998500 | 105.5 | -0.24 | -0.23 | 105.88 | 105.88 | 105.25 | 0 |
| 1730912100 | 105.74 | 0 | 0.00 | 105.72 | 105.92 | 105.62 | 0 |
| 1730825700 | 105.74 | -0.04 | -0.04 | 105.85 | 105.87 | 105.74 | 0 |
| 1730739300 | 105.78 | -0.02 | -0.02 | 105.82 | 105.87 | 105.78 | 0 |
| 1730480100 | 105.8 | 0.14 | 0.13 | 105.74 | 105.86 | 105.74 | 0 |
| 1730393700 | 105.66 | -0.08 | -0.08 | 105.68 | 105.7 | 105.54 | 0 |
| 1730307300 | 105.74 | -0.19 | -0.18 | 105.85 | 105.9 | 105.65 | 0 |
| 1730220900 | 105.93 | -0.43 | -0.40 | 106.38 | 106.41 | 105.83 | 0 |
| 1730134500 | 106.36 | 0.14 | 0.13 | 106.3 | 106.39 | 106.29 | 0 |
| 1729871700 | 106.22 | -0.13 | -0.12 | 106.38 | 106.38 | 106.22 | 0 |
| 1729785300 | 106.35 | 0.61 | 0.58 | 106.42 | 106.49 | 106.35 | 0 |
| 1729698900 | 105.74 | -0.48 | -0.45 | 105.77 | 105.8 | 105.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
