Intesa Sanpaolo (I08405)
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 |
|---|---|---|---|---|---|---|---|
| 1743094500 | 265.16 | -2.09 | -0.78 | 261.95 | 266.74 | 261.89 | 0 |
| 1743008100 | 267.25 | -2.46 | -0.91 | 270.77999 | 270.77999 | 266.13 | 0 |
| 1742921700 | 269.70999 | 4.93 | 1.86 | 266.43 | 269.70999 | 265.61 | 0 |
| 1742835300 | 264.77999 | 1.18 | 0.45 | 266.08 | 267.23 | 263.85 | 0 |
| 1742576100 | 263.6 | 0.59 | 0.22 | 262.56 | 264.17 | 259.5 | 0 |
| 1742489700 | 263.01 | -5.99 | -2.23 | 268.41 | 268.47 | 260.81 | 0 |
| 1742403300 | 269 | 0.1 | 0.04 | 267.74 | 269.42 | 267.2 | 0 |
| 1742316900 | 268.89999 | 6.61 | 2.52 | 264.39999 | 268.89999 | 264.39999 | 0 |
| 1742230500 | 262.29 | 2.83 | 1.09 | 260.14999 | 263.27 | 260.14999 | 0 |
| 1741971300 | 259.45999 | 5.91 | 2.33 | 251.72 | 260.73 | 251.72 | 0 |
| 1741884900 | 253.55 | -1.54 | -0.60 | 253.06 | 255.83 | 251.89 | 0 |
| 1741798500 | 255.09 | 4.46 | 1.78 | 253.74 | 257.02999 | 253.41 | 0 |
| 1741712100 | 250.63 | -4.08 | -1.60 | 254.65 | 255.4 | 248.89 | 0 |
| 1741625700 | 254.71 | -8.06 | -3.07 | 261.89999 | 261.89999 | 253.66 | 0 |
| 1741366500 | 262.77 | -1.17 | -0.44 | 260.49 | 264.51 | 260.49 | 0 |
| 1741280100 | 263.94 | 6.92 | 2.69 | 262.02999 | 264.51 | 258.97 | 0 |
| 1741193700 | 257.02 | 12.66 | 5.18 | 252.77 | 258.31 | 252.71 | 0 |
| 1741107300 | 244.36 | -10.98 | -4.30 | 251.03 | 251.03 | 242.66 | 0 |
| 1741020900 | 255.34 | 5.4 | 2.16 | 251.04 | 256.33 | 248.43 | 0 |
| 1740761700 | 249.94 | -0.71 | -0.28 | 249.35 | 250.22 | 247.86 | 0 |
| 1740675300 | 250.65 | -0.98 | -0.39 | 250.25 | 252.41 | 248.95 | 0 |
| 1740588900 | 251.63 | 5.79 | 2.36 | 248.17 | 251.79 | 247.68 | 0 |
| 1740502500 | 245.84 | 4.04 | 1.67 | 243.27 | 248.02 | 243.03 | 0 |
| 1740416100 | 241.8 | 1.18 | 0.49 | 241.01 | 243.14 | 239.58 | 0 |
| 1740156900 | 240.62 | 1.69 | 0.71 | 239.48 | 240.63 | 238.66 | 0 |
| 1740070500 | 238.93 | 0.38 | 0.16 | 239.87 | 241.17 | 238.64 | 0 |
| 1739984100 | 238.55 | -3.77 | -1.56 | 242.89 | 243.23 | 238.55 | 0 |
| 1739897700 | 242.32 | 4.15 | 1.74 | 238.9 | 242.34 | 238.4 | 0 |
| 1739811300 | 238.17 | 2.54 | 1.08 | 237.3 | 239.59 | 237.3 | 0 |
| 1739552100 | 235.63 | 1.44 | 0.61 | 234.14 | 236.49 | 234.06 | 0 |
| 1739465700 | 234.19 | -0.89 | -0.38 | 235.97 | 235.97 | 233.2 | 0 |
| 1739379300 | 235.08 | 2.84 | 1.22 | 234.39 | 236.13 | 233.03 | 0 |
| 1739292900 | 232.24 | 3.13 | 1.37 | 228.65 | 232.34 | 228.03 | 0 |
| 1739206500 | 229.11 | -0.68 | -0.30 | 230.02 | 230.43 | 228.71 | 0 |
| 1738947300 | 229.79 | -0.12 | -0.05 | 230.37 | 230.8 | 228.71 | 0 |
| 1738860900 | 229.91 | 8.8 | 3.98 | 222.96 | 229.91 | 222.96 | 0 |
| 1738774500 | 221.11 | 1.26 | 0.57 | 221.76 | 223.4 | 220.5 | 0 |
| 1738688100 | 219.85 | 3.59 | 1.66 | 217.69 | 219.85 | 215.85 | 0 |
| 1738601700 | 216.26 | -3.81 | -1.73 | 215.4 | 217.47 | 214.06 | 0 |
| 1738342500 | 220.07 | -1.46 | -0.66 | 221.86 | 222.58 | 219.97 | 0 |
| 1738256100 | 221.53 | 0.29 | 0.13 | 221.85 | 221.91 | 220.11 | 0 |
| 1738169700 | 221.24 | 2.09 | 0.95 | 219.6 | 221.7 | 219 | 0 |
| 1738083300 | 219.15 | 0.79 | 0.36 | 218.37 | 219.98 | 217.65 | 0 |
| 1737996900 | 218.36 | 0.4 | 0.18 | 217.01 | 219.03 | 216.41 | 0 |
| 1737737700 | 217.96 | 0.58 | 0.27 | 218.86 | 219.25 | 217.44 | 0 |
| 1737651300 | 217.38 | 2.49 | 1.16 | 213.83 | 217.38 | 213.67 | 0 |
| 1737564900 | 214.89 | 0 | 0.00 | 214.89 | 214.89 | 214.89 | 0 |
| 1737478500 | 214.89 | -0.65 | -0.30 | 215.02 | 215.18 | 214.02 | 0 |
| 1737392100 | 215.54 | 4.2 | 1.99 | 214.4 | 216.13 | 213.82 | 0 |
| 1737132900 | 211.34 | 0.06 | 0.03 | 211.34 | 211.34 | 211.34 | 0 |
| 1737046500 | 211.28 | -0.52 | -0.25 | 212.31 | 212.99 | 211.07 | 0 |
| 1736960100 | 211.8 | 2.84 | 1.36 | 209.7 | 212.06 | 208.94 | 0 |
| 1736873700 | 208.96 | 3.43 | 1.67 | 208.31 | 209.94 | 208.1 | 0 |
| 1736787300 | 205.53 | 1.26 | 0.62 | 205.15 | 205.53 | 202.98 | 0 |
| 1736528100 | 204.27 | -0.53 | -0.26 | 204.77 | 206.22 | 204.04 | 0 |
| 1736441700 | 204.8 | 1.42 | 0.70 | 201.82 | 204.8 | 201.79 | 0 |
| 1736355300 | 203.38 | 0.85 | 0.42 | 203.54 | 205.37 | 201.95 | 0 |
| 1736268900 | 202.53 | 0.57 | 0.28 | 201.02 | 203.51 | 199.41 | 0 |
| 1736182500 | 201.96 | 4.83 | 2.45 | 199.18 | 202.04 | 197.77 | 0 |
| 1735923300 | 197.13 | -0.64 | -0.32 | 197.81 | 198.62 | 196.91 | 0 |
| 1735836900 | 197.77 | -0.08 | -0.04 | 198.87 | 199.32 | 192.59 | 0 |
| 1735577700 | 197.85 | 0.97 | 0.49 | 196.78 | 198.75 | 196.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
