Intesa Sanpaolo (I08421)
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 |
|---|---|---|---|---|---|---|---|
| 1731948900 | 101.94 | 0.13 | 0.13 | 101.93 | 102.06 | 101.73 | 0 |
| 1731689700 | 101.81 | 0.29 | 0.29 | 101.54 | 101.91 | 101.52 | 0 |
| 1731603300 | 101.52 | 0.5 | 0.49 | 101.13 | 101.61 | 101.08 | 0 |
| 1731516900 | 101.02 | -0.34 | -0.34 | 101.31 | 101.4 | 100.82 | 50 |
| 1731430500 | 101.36 | -0.6 | -0.59 | 101.74 | 101.81 | 101.36 | 0 |
| 1731344100 | 101.96 | 0.52 | 0.51 | 101.68 | 101.98 | 101.68 | 0 |
| 1731084900 | 101.44 | -0.22 | -0.22 | 101.51 | 101.64 | 101.36 | 0 |
| 1730998500 | 101.66 | 0.14 | 0.14 | 101.78 | 101.92 | 101.53 | 0 |
| 1730912100 | 101.52 | -0.37 | -0.36 | 101.88 | 102.38 | 101.44 | 0 |
| 1730825700 | 101.89 | -0.11 | -0.11 | 101.99 | 102.02 | 101.82 | 0 |
| 1730739300 | 102 | 0.07 | 0.07 | 101.91 | 102.11 | 101.87 | 0 |
| 1730480100 | 101.93 | 0.43 | 0.42 | 101.69 | 102.01 | 101.65 | 0 |
| 1730393700 | 101.5 | -0.29 | -0.28 | 101.47 | 101.61 | 101.25 | 0 |
| 1730307300 | 101.79 | -0.39 | -0.38 | 102.14 | 102.21 | 101.79 | 0 |
| 1730220900 | 102.18 | -0.28 | -0.27 | 102.57 | 102.57 | 102.18 | 0 |
| 1730134500 | 102.46 | 0.24 | 0.23 | 102.37 | 102.51 | 102.21 | 0 |
| 1729871700 | 102.22 | -0.16 | -0.16 | 102.35 | 102.38 | 102.22 | 0 |
| 1729785300 | 102.38 | 0.14 | 0.14 | 102.32 | 102.63 | 102.32 | 0 |
| 1729698900 | 102.24 | -0.13 | -0.13 | 102.48 | 102.51 | 102.24 | 0 |
| 1729612500 | 102.37 | -0.2 | -0.19 | 102.49 | 102.54 | 102.22 | 0 |
| 1729526100 | 102.57 | -0.38 | -0.37 | 102.88 | 102.93 | 102.57 | 0 |
| 1729266900 | 102.95 | 0.22 | 0.21 | 102.75 | 102.98 | 102.75 | 0 |
| 1729180500 | 102.73 | 0.19 | 0.19 | 102.6 | 102.78 | 102.56 | 0 |
| 1729094100 | 102.54 | 0.08 | 0.08 | 102.41 | 102.59 | 102.24 | 0 |
| 1729007700 | 102.46 | 0.24 | 0.23 | 102.18 | 102.46 | 102.18 | 0 |
| 1728921300 | 102.22 | 0.15 | 0.15 | 102.11 | 102.25 | 102.06 | 0 |
| 1728662100 | 102.07 | 0.04 | 0.04 | 102.06 | 102.1 | 101.93 | 100 |
| 1728575700 | 102.03 | 0.04 | 0.04 | 102.07 | 102.12 | 101.85 | 0 |
| 1728489300 | 101.99 | 0.18 | 0.18 | 101.78 | 101.99 | 101.72 | 0 |
| 1728402900 | 101.81 | -0.17 | -0.17 | 101.75 | 101.87 | 101.66 | 0 |
| 1728316500 | 101.98 | 0.04 | 0.04 | 102.04 | 102.08 | 101.75 | 0 |
| 1728057300 | 101.94 | 0.11 | 0.11 | 101.96 | 102.01 | 101.82 | 0 |
| 1727970900 | 101.83 | -0.34 | -0.33 | 102.1 | 102.1 | 101.74 | 0 |
| 1727884500 | 102.17 | -0.13 | -0.13 | 102.34 | 102.39 | 102.09 | 100 |
| 1727798100 | 102.3 | -0.09 | -0.09 | 102.45 | 102.52 | 102.23 | 0 |
| 1727711700 | 102.39 | -0.27 | -0.26 | 102.52 | 102.6 | 102.29 | 0 |
| 1727452500 | 102.66 | 0.24 | 0.23 | 102.41 | 102.7 | 102.41 | 0 |
| 1727366100 | 102.42 | 0.38 | 0.37 | 102.21 | 102.53 | 102.18 | 0 |
| 1727279700 | 102.04 | -0.22 | -0.22 | 102.16 | 102.23 | 101.98 | 0 |
| 1727193300 | 102.26 | 0.38 | 0.37 | 102.08 | 102.27 | 102.04 | 0 |
| 1727106900 | 101.88 | 0.13 | 0.13 | 101.7 | 101.94 | 101.65 | 0 |
| 1726847700 | 101.75 | -0.28 | -0.27 | 102 | 102.03 | 101.75 | 0 |
| 1726761300 | 102.03 | 0.36 | 0.35 | 101.86 | 102.04 | 101.8 | 0 |
| 1726674900 | 101.67 | -0.15 | -0.15 | 101.84 | 101.85 | 101.6 | 0 |
| 1726588500 | 101.82 | 0.12 | 0.12 | 101.86 | 101.95 | 101.82 | 0 |
| 1726502100 | 101.7 | 0.19 | 0.19 | 101.55 | 101.71 | 101.5 | 0 |
| 1726242900 | 101.51 | 0.3 | 0.30 | 101.32 | 101.6 | 101.32 | 0 |
| 1726156500 | 101.21 | -0.01 | -0.01 | 101.49 | 101.55 | 101.17 | 0 |
| 1726070100 | 101.22 | -0.01 | -0.01 | 101.38 | 101.46 | 101.06 | 0 |
| 1725983700 | 101.23 | -0.29 | -0.29 | 101.53 | 101.59 | 101.14 | 0 |
| 1725897300 | 101.52 | 0.25 | 0.25 | 101.44 | 101.56 | 101.32 | 0 |
| 1725638100 | 101.27 | -0.23 | -0.23 | 101.36 | 101.59 | 101.27 | 0 |
| 1725551700 | 101.5 | 0.26 | 0.26 | 101.26 | 101.61 | 101.26 | 0 |
| 1725465300 | 101.24 | 0.04 | 0.04 | 101.02 | 101.3 | 101.02 | 100 |
| 1725378900 | 101.2 | -0.13 | -0.13 | 101.37 | 101.37 | 101.08 | 0 |
| 1725292500 | 101.33 | 0.13 | 0.13 | 101.3 | 101.39 | 101.18 | 0 |
| 1725033300 | 101.2 | 0.02 | 0.02 | 101.25 | 101.39 | 101.19 | 0 |
| 1724946900 | 101.18 | 0.07 | 0.07 | 101.13 | 101.3 | 101.1 | 0 |
| 1724860500 | 101.11 | 0.12 | 0.12 | 101.13 | 101.17 | 101.08 | 0 |
| 1724774100 | 100.99 | 0.03 | 0.03 | 100.99 | 101.08 | 100.97 | 0 |
| 1724687700 | 100.96 | 0.01 | 0.01 | 100.99 | 101.07 | 100.93 | 0 |
| 1724428500 | 100.95 | 0.33 | 0.33 | 100.74 | 100.97 | 100.73 | 0 |
| 1724342100 | 100.62 | -0.1 | -0.10 | 100.74 | 100.82 | 100.6 | 0 |
| 1724255700 | 100.72 | 0.21 | 0.21 | 100.52 | 100.74 | 100.52 | 0 |
| 1724169300 | 100.51 | -0.14 | -0.14 | 100.62 | 100.7 | 100.43 | 0 |
| 1724082900 | 100.65 | 0.27 | 0.27 | 100.43 | 100.69 | 100.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
