Intesa Sanpaolo (I08421)
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 |
|---|---|---|---|---|---|---|---|
| 1738169700 | 104.12 | 0.09 | 0.09 | 104.04 | 104.17 | 104.03 | 300 |
| 1738083300 | 104.03 | 0.13 | 0.13 | 103.94 | 104.08 | 103.92 | 0 |
| 1737996900 | 103.9 | 0.25 | 0.24 | 103.73 | 104.03 | 103.73 | 0 |
| 1737737700 | 103.65 | -0.03 | -0.03 | 103.85 | 103.85 | 103.58 | 0 |
| 1737651300 | 103.68 | 0.03 | 0.03 | 103.65 | 103.7 | 103.57 | 200 |
| 1737564900 | 103.65 | 0 | 0.00 | 103.65 | 103.65 | 103.65 | 0 |
| 1737478500 | 103.65 | -0.01 | -0.01 | 103.56 | 103.65 | 103.52 | 0 |
| 1737392100 | 103.66 | 0.18 | 0.17 | 103.54 | 103.69 | 103.48 | 0 |
| 1737132900 | 103.48 | 0.29 | 0.28 | 103.37 | 103.5 | 103.34 | 0 |
| 1737046500 | 103.19 | 0.2 | 0.19 | 103.06 | 103.19 | 103 | 0 |
| 1736960100 | 102.99 | 0.48 | 0.47 | 102.61 | 102.99 | 102.49 | 0 |
| 1736873700 | 102.51 | 0.12 | 0.12 | 102.56 | 102.62 | 102.42 | 0 |
| 1736787300 | 102.39 | 0.25 | 0.24 | 102.19 | 102.39 | 102.02 | 0 |
| 1736528100 | 102.14 | -0.17 | -0.17 | 102.21 | 102.36 | 102.14 | 100 |
| 1736441700 | 102.31 | 0.09 | 0.09 | 102.15 | 102.34 | 102.12 | 0 |
| 1736355300 | 102.22 | -0.19 | -0.19 | 102.31 | 102.39 | 101.95 | 0 |
| 1736268900 | 102.41 | 0.19 | 0.19 | 102.02 | 102.43 | 101.93 | 0 |
| 1736182500 | 102.22 | 0.31 | 0.30 | 102.11 | 102.27 | 101.84 | 0 |
| 1735923300 | 101.91 | -0.25 | -0.24 | 102.17 | 102.22 | 101.91 | 0 |
| 1735836900 | 102.16 | 0.25 | 0.25 | 102.24 | 102.24 | 101.8 | 0 |
| 1735577700 | 101.91 | 0.2 | 0.20 | 101.65 | 101.95 | 101.63 | 0 |
| 1735318500 | 101.71 | 0.32 | 0.32 | 101.57 | 101.74 | 101.53 | 0 |
| 1734972900 | 101.39 | -0.1 | -0.10 | 101.44 | 101.49 | 101.32 | 0 |
| 1734713700 | 101.49 | -0.08 | -0.08 | 101.23 | 101.54 | 101.1 | 0 |
| 1734627300 | 101.57 | -0.24 | -0.24 | 101.44 | 101.64 | 101.43 | 0 |
| 1734540900 | 101.81 | -0.05 | -0.05 | 101.89 | 101.95 | 101.73 | 150 |
| 1734454500 | 101.86 | -0.27 | -0.26 | 101.97 | 102.04 | 101.85 | 150 |
| 1734368100 | 102.13 | -0.24 | -0.23 | 102.36 | 102.36 | 102.07 | 0 |
| 1734108900 | 102.37 | 0.02 | 0.02 | 102.46 | 102.54 | 102.34 | 0 |
| 1734022500 | 102.35 | -0.31 | -0.30 | 102.7 | 102.7 | 102.31 | 0 |
| 1733936100 | 102.66 | 0.01 | 0.01 | 102.71 | 102.81 | 102.6 | 0 |
| 1733849700 | 102.65 | -0.12 | -0.12 | 102.66 | 102.76 | 102.61 | 0 |
| 1733763300 | 102.77 | 0.14 | 0.14 | 102.8 | 102.82 | 102.72 | 0 |
| 1733504100 | 102.63 | 0.1 | 0.10 | 102.66 | 102.79 | 102.59 | 0 |
| 1733417700 | 102.53 | 0.44 | 0.43 | 102.21 | 102.53 | 102.21 | 0 |
| 1733331300 | 102.09 | 0.13 | 0.13 | 102.04 | 102.19 | 102.01 | 0 |
| 1733244900 | 101.96 | 0.05 | 0.05 | 102.01 | 102.16 | 101.93 | 0 |
| 1733158500 | 101.91 | 0.05 | 0.05 | 101.76 | 102.1 | 101.62 | 0 |
| 1732899300 | 101.86 | 0.24 | 0.24 | 101.5 | 101.89 | 101.4 | 0 |
| 1732812900 | 101.62 | 0.23 | 0.23 | 101.46 | 101.64 | 101.43 | 0 |
| 1732726500 | 101.39 | -0.16 | -0.16 | 101.4 | 101.43 | 101.22 | 0 |
| 1732640100 | 101.55 | -0.39 | -0.38 | 101.73 | 101.85 | 101.54 | 0 |
| 1732553700 | 101.94 | 0.26 | 0.26 | 101.83 | 101.98 | 101.56 | 0 |
| 1732294500 | 101.68 | 0.11 | 0.11 | 101.76 | 101.82 | 101.44 | 0 |
| 1732208100 | 101.57 | 0.06 | 0.06 | 101.5 | 101.63 | 101.29 | 0 |
| 1732121700 | 101.51 | -0.11 | -0.11 | 101.73 | 101.77 | 101.49 | 0 |
| 1732035300 | 101.62 | -0.32 | -0.31 | 102.08 | 102.08 | 101.33 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
