Intesa Sanpaolo (I08421)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1720713300 | 104.9 | 0.35 | 0.33 | 104.61 | 104.92 | 104.57 | 0 |
| 1720626900 | 104.55 | 0.41 | 0.39 | 104.26 | 104.58 | 104.26 | 0 |
| 1720540500 | 104.14 | -0.29 | -0.28 | 104.28 | 104.29 | 103.99 | 0 |
| 1720454100 | 104.43 | -0.03 | -0.03 | 104.43 | 104.65 | 104.39 | 0 |
| 1720194900 | 104.46 | 0.11 | 0.11 | 104.37 | 104.54 | 104.25 | 0 |
| 1720108500 | 104.35 | 0.19 | 0.18 | 104.3 | 104.47 | 104.3 | 0 |
| 1720022100 | 104.16 | 0.53 | 0.51 | 103.81 | 104.2 | 103.78 | 0 |
| 1719935700 | 103.63 | -0.27 | -0.26 | 103.69 | 103.75 | 103.46 | 0 |
| 1719849300 | 103.9 | 0.64 | 0.62 | 104.06 | 104.11 | 103.56 | 0 |
| 1719590100 | 103.26 | -0.06 | -0.06 | 103.49 | 103.52 | 103.24 | 0 |
| 1719503700 | 103.32 | -0.07 | -0.07 | 103.37 | 103.48 | 103.23 | 0 |
| 1719417300 | 103.39 | -0.24 | -0.23 | 103.69 | 103.76 | 103.18 | 50 |
| 1719330900 | 103.63 | -0.07 | -0.07 | 103.75 | 103.78 | 103.54 | 350 |
| 1719244500 | 103.7 | 0.38 | 0.37 | 103.34 | 103.71 | 103.27 | 0 |
| 1718985300 | 103.32 | -0.14 | -0.14 | 103.49 | 103.5 | 103.2 | 0 |
| 1718898900 | 103.46 | 0.28 | 0.27 | 103.34 | 103.49 | 103.26 | 0 |
| 1718812500 | 103.18 | 0.17 | 0.17 | 103.07 | 103.3 | 103.02 | 0 |
| 1718726100 | 103.01 | 0.44 | 0.43 | 102.88 | 103.03 | 102.6 | 0 |
| 1718639700 | 102.57 | 0.03 | 0.03 | 102.75 | 102.97 | 102.35 | 0 |
| 1718380500 | 102.54 | -0.36 | -0.35 | 102.87 | 102.88 | 102.24 | 0 |
| 1718294100 | 102.9 | -0.54 | -0.52 | 103.3 | 103.33 | 102.83 | 2500 |
| 1718207700 | 103.44 | 0.48 | 0.47 | 103.03 | 103.59 | 103.03 | 0 |
| 1718121300 | 102.96 | -0.42 | -0.41 | 103.47 | 103.47 | 102.82 | 0 |
| 1718034900 | 103.38 | -0.34 | -0.33 | 103.38 | 103.38 | 103.3 | 0 |
| 1717775700 | 103.72 | -0.27 | -0.26 | 104.05 | 104.05 | 103.65 | 0 |
| 1717689300 | 103.99 | 0.14 | 0.13 | 103.8 | 104.03 | 103.75 | 0 |
| 1717602900 | 103.85 | -0.11 | -0.11 | 104.02 | 104.07 | 103.84 | 450 |
| 1717516500 | 103.96 | -0.27 | -0.26 | 104.13 | 104.14 | 103.87 | 0 |
| 1717430100 | 104.23 | 0.32 | 0.31 | 104.15 | 104.27 | 104.07 | 1500 |
| 1717170900 | 103.91 | 0.3 | 0.29 | 103.72 | 103.92 | 103.62 | 0 |
| 1717084500 | 103.61 | 0.23 | 0.22 | 103.41 | 103.64 | 103.41 | 0 |
| 1716998100 | 103.38 | -0.45 | -0.43 | 103.73 | 103.77 | 103.38 | 0 |
| 1716911700 | 103.83 | -0.05 | -0.05 | 103.93 | 104 | 103.78 | 0 |
| 1716825300 | 103.88 | 0.2 | 0.19 | 103.69 | 103.92 | 103.66 | 1650 |
| 1716566100 | 103.68 | 0.07 | 0.07 | 103.4 | 103.69 | 103.36 | 3000 |
| 1716479700 | 103.61 | -0.25 | -0.24 | 103.92 | 103.92 | 103.57 | 0 |
| 1716393300 | 103.86 | -0.16 | -0.15 | 103.94 | 103.94 | 103.76 | 200 |
| 1716306900 | 104.02 | 0.01 | 0.01 | 103.89 | 104.02 | 103.82 | 0 |
| 1716220500 | 104.01 | 0.15 | 0.14 | 103.95 | 104.07 | 103.95 | 0 |
| 1715961300 | 103.86 | -0.06 | -0.06 | 103.95 | 103.95 | 103.81 | 0 |
| 1715874900 | 103.92 | 0.03 | 0.03 | 103.95 | 103.98 | 103.83 | 50 |
| 1715788500 | 103.89 | 0.12 | 0.12 | 103.7 | 103.98 | 103.65 | 1700 |
| 1715702100 | 103.77 | 0.03 | 0.03 | 103.73 | 103.87 | 103.7 | 0 |
| 1715615700 | 103.74 | 0.17 | 0.16 | 103.69 | 103.8 | 103.67 | 0 |
| 1715356500 | 103.57 | 0.21 | 0.20 | 103.52 | 103.68 | 103.52 | 0 |
| 1715270100 | 103.36 | 0.15 | 0.15 | 103.31 | 103.45 | 103.2 | 0 |
| 1715183700 | 103.21 | -0.02 | -0.02 | 103.24 | 103.31 | 103.11 | 0 |
| 1715097300 | 103.23 | 0.49 | 0.48 | 102.86 | 103.26 | 102.86 | 0 |
| 1715010900 | 102.74 | 0.34 | 0.33 | 102.54 | 102.85 | 102.54 | 0 |
| 1714751700 | 102.4 | 0.23 | 0.23 | 102.3 | 102.57 | 102.27 | 0 |
| 1714665300 | 102.17 | 0.33 | 0.32 | 102.09 | 102.29 | 102.02 | 0 |
| 1714492500 | 101.84 | -0.32 | -0.31 | 102.21 | 102.22 | 101.84 | 0 |
| 1714406100 | 102.16 | 0.26 | 0.26 | 102.13 | 102.31 | 102.1 | 400 |
| 1714146900 | 101.9 | 0.18 | 0.18 | 101.92 | 102.06 | 101.88 | 0 |
| 1714060500 | 101.72 | -0.27 | -0.26 | 102.08 | 102.08 | 101.51 | 0 |
| 1713974100 | 101.99 | -0.33 | -0.32 | 102.33 | 102.33 | 101.92 | 0 |
| 1713887700 | 102.32 | 0.31 | 0.30 | 102.1 | 102.33 | 102.03 | 0 |
| 1713801300 | 102.01 | 0.48 | 0.47 | 101.74 | 102.01 | 101.57 | 0 |
| 1713542100 | 101.53 | -0.12 | -0.12 | 101.4 | 101.59 | 101.22 | 0 |
| 1713455700 | 101.65 | 0.41 | 0.40 | 101.38 | 101.65 | 101.37 | 0 |
| 1713369300 | 101.24 | 0.39 | 0.39 | 101.02 | 101.49 | 100.96 | 0 |
| 1713282900 | 100.85 | -1.04 | -1.02 | 101.56 | 101.56 | 100.71 | 0 |
| 1713196500 | 101.89 | -0.12 | -0.12 | 102.21 | 102.28 | 101.89 | 0 |
| 1712937300 | 102.01 | 0.17 | 0.17 | 102.01 | 102.43 | 101.99 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
