Intesa Sanpaolo (I08419)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 133.43 | -0.44 | -0.33 | 132.96 | 133.47 | 132.88999 | 0 |
| 1721058900 | 133.87 | -1.35 | -1.00 | 134.44 | 135.08 | 133.72999 | 0 |
| 1720799700 | 135.22 | 1.19 | 0.89 | 134.36 | 135.27 | 134.13 | 0 |
| 1720713300 | 134.03 | 0.87 | 0.65 | 133.47 | 134.16999 | 133.33 | 0 |
| 1720626900 | 133.16 | 1.39 | 1.05 | 132.24 | 133.16 | 132.04 | 0 |
| 1720540500 | 131.77 | -1.47 | -1.10 | 132.72999 | 133.12 | 131.77 | 0 |
| 1720454100 | 133.24 | 0.11 | 0.08 | 133.08 | 133.97999 | 133.05 | 0 |
| 1720194900 | 133.13 | -0.34 | -0.25 | 133.8 | 134.11 | 132.87 | 0 |
| 1720108500 | 133.47 | 0.69 | 0.52 | 133.08 | 133.61 | 133.03 | 0 |
| 1720022100 | 132.78 | 1.12 | 0.85 | 132.16999 | 132.87 | 132.12 | 0 |
| 1719935700 | 131.66 | -0.72 | -0.54 | 131.59 | 131.72 | 131.02 | 0 |
| 1719849300 | 132.38 | 0.62 | 0.47 | 133.1 | 133.13999 | 132.15 | 0 |
| 1719590100 | 131.76 | -0.4 | -0.30 | 132.61 | 132.61 | 131.63999 | 0 |
| 1719503700 | 132.16 | -0.51 | -0.38 | 132.58 | 132.84 | 132.16 | 0 |
| 1719417300 | 132.66999 | -0.62 | -0.47 | 134.15 | 134.15 | 132.33 | 0 |
| 1719330900 | 133.29 | -0.57 | -0.43 | 133.27 | 133.44999 | 133.04 | 0 |
| 1719244500 | 133.86 | 1.06 | 0.80 | 132.65 | 133.88999 | 132.59 | 0 |
| 1718985300 | 132.8 | -0.78 | -0.58 | 133.43 | 133.58 | 132.46 | 0 |
| 1718898900 | 133.58 | 1.14 | 0.86 | 132.76 | 133.66 | 132.76 | 0 |
| 1718812500 | 132.44 | -0.19 | -0.14 | 132.66 | 132.82 | 132.41999 | 0 |
| 1718726100 | 132.63 | 0.85 | 0.65 | 132.54 | 132.71 | 132.01 | 0 |
| 1718639700 | 131.78 | 0.14 | 0.11 | 132.11 | 132.51 | 131.08 | 0 |
| 1718380500 | 131.63999 | -1.26 | -0.95 | 132.88 | 133.03 | 131.27 | 0 |
| 1718294100 | 132.9 | -1.87 | -1.39 | 134.34 | 134.41 | 132.81 | 0 |
| 1718207700 | 134.77 | 1.48 | 1.11 | 133.69999 | 134.9 | 133.69999 | 0 |
| 1718121300 | 133.29 | -1.08 | -0.80 | 134.78 | 134.78 | 132.88 | 0 |
| 1718034900 | 134.37 | -0.55 | -0.41 | 133.97999 | 134.37 | 133.68 | 0 |
| 1717775700 | 134.91999 | -0.2 | -0.15 | 135.25 | 135.25 | 134.15 | 0 |
| 1717689300 | 135.12 | 0.85 | 0.63 | 134.96 | 135.35 | 134.81 | 0 |
| 1717602900 | 134.27 | 1.11 | 0.83 | 133.76 | 134.47999 | 133.62 | 0 |
| 1717516500 | 133.16 | -0.66 | -0.49 | 133.44 | 133.62 | 132.65 | 0 |
| 1717430100 | 133.82 | 0.51 | 0.38 | 134.52 | 134.52 | 133.65 | 0 |
| 1717170900 | 133.31 | 0.32 | 0.24 | 132.97999 | 133.54 | 132.86 | 0 |
| 1717084500 | 132.99 | 0.82 | 0.62 | 132.02 | 133.01 | 132.02 | 0 |
| 1716998100 | 132.16999 | -1.37 | -1.03 | 133.13 | 133.34 | 132.07 | 0 |
| 1716911700 | 133.54 | -0.71 | -0.53 | 134.37 | 134.47999 | 133.35 | 0 |
| 1716825300 | 134.25 | 0.3 | 0.22 | 133.86 | 134.26 | 133.86 | 0 |
| 1716566100 | 133.94999 | -0.14 | -0.10 | 133.11 | 134 | 133.11 | 0 |
| 1716479700 | 134.09 | 0.11 | 0.08 | 134.3 | 134.65 | 133.93 | 0 |
| 1716393300 | 133.97999 | -0.45 | -0.33 | 134 | 134.18 | 133.76 | 0 |
| 1716306900 | 134.43 | -0.2 | -0.15 | 134.32 | 134.47999 | 133.91 | 0 |
| 1716220500 | 134.63 | 0.3 | 0.22 | 134.44999 | 134.74 | 134.43 | 0 |
| 1715961300 | 134.33 | -0.07 | -0.05 | 134.34 | 134.38 | 133.87 | 0 |
| 1715874900 | 134.4 | -0.24 | -0.18 | 134.88 | 134.88 | 134.35 | 0 |
| 1715788500 | 134.63999 | 0.82 | 0.61 | 134.35 | 134.63999 | 134.01 | 0 |
| 1715702100 | 133.82 | 0.3 | 0.22 | 133.55 | 133.84 | 133.51 | 0 |
| 1715615700 | 133.52 | 0.01 | 0.01 | 133.69999 | 133.69999 | 133.35 | 0 |
| 1715356500 | 133.51 | 1.06 | 0.80 | 133.16 | 133.68 | 133.16 | 0 |
| 1715270100 | 132.44999 | 0.42 | 0.32 | 132.1 | 132.58 | 131.99 | 0 |
| 1715183700 | 132.03 | 0.42 | 0.32 | 131.9 | 132.21 | 131.66999 | 0 |
| 1715097300 | 131.61 | 1.52 | 1.17 | 130.86 | 131.63999 | 130.68 | 0 |
| 1715010900 | 130.09 | 0.74 | 0.57 | 129.66 | 130.47 | 129.61 | 75 |
| 1714751700 | 129.35 | 0.52 | 0.40 | 129.13 | 130.04 | 129.02 | 77 |
| 1714665300 | 128.83 | -0.31 | -0.24 | 129.1 | 129.16 | 128.66999 | 0 |
| 1714492500 | 129.13999 | -0.85 | -0.65 | 130.03 | 130.04 | 129.09 | 0 |
| 1714406100 | 129.99 | 0.13 | 0.10 | 130.22 | 130.43 | 129.96 | 0 |
| 1714146900 | 129.86 | 1.58 | 1.23 | 129.16999 | 130.03 | 129.04 | 0 |
| 1714060500 | 128.28 | -0.76 | -0.59 | 129.02 | 129.03 | 127.49 | 0 |
| 1713974100 | 129.04 | -0.6 | -0.46 | 129.8 | 129.94 | 128.97999 | 0 |
| 1713887700 | 129.63999 | 1.52 | 1.19 | 128.97999 | 129.65 | 128.79 | 0 |
| 1713801300 | 128.12 | 0.93 | 0.73 | 128.01 | 128.33 | 127.55 | 0 |
| 1713542100 | 127.19 | -0.28 | -0.22 | 126.64 | 127.34 | 126.27 | 0 |
| 1713455700 | 127.47 | 0.29 | 0.23 | 127.32 | 127.49 | 126.7 | 0 |
| 1713369300 | 127.18 | 0.31 | 0.24 | 127.01 | 127.99 | 126.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
