Intesa Sanpaolo (I08401)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 143.66 | 0.09 | 0.06 | 143.66 | 143.66 | 143.66 | 0 |
| 1737046500 | 143.57 | 1.45 | 1.02 | 143.35 | 143.77 | 142.93 | 0 |
| 1736960100 | 142.12 | 1.88 | 1.34 | 140.44999 | 142.19999 | 140.15 | 0 |
| 1736873700 | 140.24 | 0.72 | 0.52 | 140.74 | 141.15 | 140.07 | 0 |
| 1736787300 | 139.52 | -0.58 | -0.41 | 139.51 | 139.66999 | 138.57 | 0 |
| 1736528100 | 140.1 | -1.13 | -0.80 | 141.15 | 141.66 | 140 | 0 |
| 1736441700 | 141.22999 | 0.68 | 0.48 | 139.97 | 141.35 | 139.97 | 0 |
| 1736355300 | 140.55 | -0.6 | -0.43 | 141.13 | 141.75 | 139.88 | 0 |
| 1736268900 | 141.15 | 0.96 | 0.68 | 140.19999 | 141.57 | 139.91999 | 0 |
| 1736182500 | 140.19 | 3.12 | 2.28 | 138.13999 | 140.22999 | 137.8 | 0 |
| 1735923300 | 137.07 | -1.23 | -0.89 | 138.05 | 138.25 | 136.96 | 0 |
| 1735836900 | 138.3 | 1.25 | 0.91 | 138.04 | 138.34 | 136.4 | 0 |
| 1735577700 | 137.05 | -0.53 | -0.39 | 137.24 | 137.99 | 136.84 | 0 |
| 1735318500 | 137.58 | 1.06 | 0.78 | 136.86 | 137.71 | 136.86 | 0 |
| 1734972900 | 136.52 | -0.51 | -0.37 | 136.41 | 136.81 | 136.05 | 0 |
| 1734713700 | 137.03 | -0.33 | -0.24 | 135.99 | 137.11 | 135.19 | 0 |
| 1734627300 | 137.36 | -2.23 | -1.60 | 137.58 | 138.15 | 137.06 | 0 |
| 1734540900 | 139.59 | 0.55 | 0.40 | 139.16999 | 139.83 | 139.04 | 0 |
| 1734454500 | 139.04 | -0.17 | -0.12 | 138.66 | 139.74 | 138.66 | 0 |
| 1734368100 | 139.21 | -0.43 | -0.31 | 139.59 | 139.59 | 139.03 | 0 |
| 1734108900 | 139.63999 | -0.14 | -0.10 | 139.8 | 140.58 | 139.47 | 0 |
| 1734022500 | 139.78 | 0.16 | 0.11 | 139.91999 | 139.94999 | 139.4 | 0 |
| 1733936100 | 139.62 | 0.26 | 0.19 | 139.24 | 139.74 | 139.1 | 0 |
| 1733849700 | 139.36 | -0.99 | -0.71 | 139.91 | 140.09 | 139.31 | 0 |
| 1733763300 | 140.35 | 0.31 | 0.22 | 140.55 | 140.81 | 139.99 | 0 |
| 1733504100 | 140.04 | 0.73 | 0.52 | 139.22 | 140.26 | 139.19 | 6261 |
| 1733417700 | 139.31 | 0.96 | 0.69 | 138.58 | 139.31 | 138.58 | 0 |
| 1733331300 | 138.35 | 1.02 | 0.74 | 137.82 | 138.66999 | 137.79 | 200 |
| 1733244900 | 137.33 | 1.19 | 0.87 | 137.27 | 137.93 | 136.71 | 0 |
| 1733158500 | 136.13999 | 0.93 | 0.69 | 134.38 | 136.44999 | 134.22999 | 0 |
| 1732899300 | 135.21 | 1.32 | 0.99 | 133.69 | 135.29 | 133.53 | 0 |
| 1732812900 | 133.88999 | 0.73 | 0.55 | 134.19 | 134.19 | 133.61 | 0 |
| 1732726500 | 133.16 | -0.9 | -0.67 | 133.5 | 133.5 | 132.44999 | 0 |
| 1732640100 | 134.06 | -1.13 | -0.84 | 134.04 | 134.82 | 133.56 | 0 |
| 1732553700 | 135.19 | 0.57 | 0.42 | 135.81 | 135.81 | 134.8 | 0 |
| 1732294500 | 134.62 | 0.85 | 0.64 | 134.78 | 134.94999 | 132.94 | 0 |
| 1732208100 | 133.77 | 0.55 | 0.41 | 133.09 | 133.81 | 131.97999 | 0 |
| 1732121700 | 133.22 | -0.41 | -0.31 | 134.52 | 134.63999 | 132.85 | 0 |
| 1732035300 | 133.63 | -1.02 | -0.76 | 134.85 | 134.85 | 132.04 | 0 |
| 1731948900 | 134.65 | -0.13 | -0.10 | 134.63999 | 134.96 | 133.83 | 0 |
| 1731689700 | 134.78 | -0.98 | -0.72 | 134.63999 | 135.72 | 134.58 | 0 |
| 1731603300 | 135.76 | 2.71 | 2.04 | 133.91 | 135.86 | 133.91 | 0 |
| 1731516900 | 133.05 | -0.39 | -0.29 | 133.01 | 133.8 | 132.16 | 0 |
| 1731430500 | 133.44 | -2.94 | -2.16 | 135.24 | 135.62 | 133.31 | 0 |
| 1731344100 | 136.38 | 1.44 | 1.07 | 136.15 | 137.03 | 136.15 | 0 |
| 1731084900 | 134.94 | -1.4 | -1.03 | 136.19 | 136.41 | 134.69 | 0 |
| 1730998500 | 136.34 | 1.49 | 1.10 | 135.46 | 136.8 | 135.26 | 0 |
| 1730912100 | 134.85 | -2.07 | -1.51 | 137.43 | 138.93 | 134.66 | 0 |
| 1730825700 | 136.91999 | 0.39 | 0.29 | 136.36 | 136.99 | 136.07 | 0 |
| 1730739300 | 136.53 | -0.65 | -0.47 | 137.04 | 137.51 | 136.53 | 0 |
| 1730480100 | 137.18 | 1.69 | 1.25 | 136.04 | 137.38999 | 136.04 | 0 |
| 1730393700 | 135.49 | -1.82 | -1.33 | 136.01 | 136.46 | 135.1 | 0 |
| 1730307300 | 137.31 | -1.74 | -1.25 | 138.33 | 138.38999 | 136.77 | 0 |
| 1730220900 | 139.05 | -0.57 | -0.41 | 140.22999 | 140.46 | 139.04 | 0 |
| 1730134500 | 139.62 | 0.88 | 0.63 | 139.26 | 139.96 | 138.6 | 0 |
| 1729871700 | 138.74 | 0.05 | 0.04 | 138.54 | 139.13 | 138.12 | 0 |
| 1729785300 | 138.69 | 0.43 | 0.31 | 138.97 | 139.58 | 138.65 | 0 |
| 1729698900 | 138.26 | -0.53 | -0.38 | 138.82 | 138.94 | 137.84 | 0 |
| 1729612500 | 138.79 | 0.05 | 0.04 | 138.85 | 139.35 | 137.94 | 0 |
| 1729526100 | 138.74 | -1.22 | -0.87 | 139.91 | 140.12 | 138.74 | 0 |
| 1729266900 | 139.96 | 0.98 | 0.71 | 139.19999 | 140.01 | 139.16999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
