Intesa Sanpaolo (I08964)
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 |
|---|---|---|---|---|---|---|---|
| 1722354900 | 102.18 | 0.01 | 0.01 | 102.19 | 102.19 | 102.18 | 0 |
| 1722268500 | 102.17 | 0.01 | 0.01 | 102.18 | 102.18 | 102.17 | 0 |
| 1722009300 | 102.16 | 0.01 | 0.01 | 102.17 | 102.17 | 102.16 | 0 |
| 1721922900 | 102.15 | 0.04 | 0.04 | 102.15 | 102.15 | 102.15 | 0 |
| 1721836500 | 102.11 | 0.01 | 0.01 | 102.11 | 102.11 | 102.11 | 0 |
| 1721750100 | 102.1 | 0.01 | 0.01 | 102.1 | 102.1 | 102.1 | 0 |
| 1721663700 | 102.09 | 0 | 0.00 | 102.09 | 102.09 | 102.09 | 0 |
| 1721404500 | 102.09 | 0.01 | 0.01 | 102.09 | 102.09 | 102.09 | 0 |
| 1721318100 | 102.08 | 0.03 | 0.03 | 102.08 | 102.08 | 102.08 | 0 |
| 1721231700 | 102.05 | 0.01 | 0.01 | 102.05 | 102.05 | 102.05 | 0 |
| 1721145300 | 102.04 | 0.01 | 0.01 | 102.04 | 102.04 | 102.04 | 0 |
| 1721058900 | 102.03 | 0.02 | 0.02 | 102.03 | 102.03 | 102.03 | 0 |
| 1720799700 | 102.01 | 0.01 | 0.01 | 102.02 | 102.02 | 102.01 | 0 |
| 1720713300 | 102 | -0.47 | -0.46 | 102.5 | 102.5 | 102 | 0 |
| 1720626900 | 102.47 | 0.02 | 0.02 | 102.47 | 102.47 | 102.47 | 0 |
| 1720540500 | 102.45 | 0.01 | 0.01 | 102.46 | 102.46 | 102.45 | 0 |
| 1720454100 | 102.44 | 0.01 | 0.01 | 102.45 | 102.45 | 102.44 | 0 |
| 1720194900 | 102.43 | 0 | 0.00 | 102.44 | 102.44 | 102.43 | 0 |
| 1720108500 | 102.43 | -0.56 | -0.54 | 102.43 | 102.43 | 102.43 | 0 |
| 1720022100 | 102.99 | 0.01 | 0.01 | 102.99 | 102.99 | 102.99 | 0 |
| 1719935700 | 102.98 | 0.02 | 0.02 | 102.98 | 102.98 | 102.98 | 0 |
| 1719849300 | 102.96 | 0.01 | 0.01 | 102.97 | 102.97 | 102.96 | 0 |
| 1719590100 | 102.95 | 0 | 0.00 | 102.96 | 102.96 | 102.95 | 0 |
| 1719503700 | 102.95 | 0.03 | 0.03 | 102.96 | 102.96 | 102.95 | 0 |
| 1719417300 | 102.92 | 0.02 | 0.02 | 102.91 | 102.92 | 102.91 | 0 |
| 1719330900 | 102.9 | 0.01 | 0.01 | 102.91 | 102.91 | 102.9 | 0 |
| 1719244500 | 102.89 | 0.01 | 0.01 | 102.9 | 102.9 | 102.89 | 0 |
| 1718985300 | 102.88 | 0.01 | 0.01 | 102.88 | 102.88 | 102.88 | 0 |
| 1718898900 | 102.87 | 0.03 | 0.03 | 102.87 | 102.88 | 102.86 | 0 |
| 1718812500 | 102.84 | 0.02 | 0.02 | 102.84 | 102.84 | 102.84 | 0 |
| 1718726100 | 102.82 | 0.01 | 0.01 | 102.82 | 102.82 | 102.82 | 0 |
| 1718639700 | 102.81 | 0.02 | 0.02 | 102.81 | 102.81 | 102.81 | 0 |
| 1718380500 | 102.79 | 0.01 | 0.01 | 102.79 | 102.79 | 102.79 | 0 |
| 1718294100 | 102.78 | 0.04 | 0.04 | 102.78 | 102.79 | 102.77 | 0 |
| 1718207700 | 102.74 | 0.01 | 0.01 | 102.74 | 102.74 | 102.74 | 0 |
| 1718121300 | 102.73 | 0.01 | 0.01 | 102.73 | 102.73 | 102.73 | 0 |
| 1718034900 | 102.72 | 0.01 | 0.01 | 102.72 | 102.72 | 102.72 | 0 |
| 1717775700 | 102.71 | 0.01 | 0.01 | 102.71 | 102.71 | 102.71 | 0 |
| 1717689300 | 102.7 | 0.03 | 0.03 | 102.71 | 102.71 | 102.7 | 0 |
| 1717602900 | 102.67 | 0.02 | 0.02 | 102.67 | 102.67 | 102.67 | 0 |
| 1717516500 | 102.65 | -0.58 | -0.56 | 102.65 | 102.65 | 102.65 | 0 |
| 1717430100 | 103.23 | 0.02 | 0.02 | 103.23 | 103.23 | 103.23 | 0 |
| 1717170900 | 103.21 | 0.01 | 0.01 | 103.23 | 103.23 | 103.21 | 0 |
| 1717084500 | 103.2 | 0.04 | 0.04 | 103.2 | 103.2 | 103.2 | 0 |
| 1716998100 | 103.16 | 0 | 0.00 | 103.18 | 103.18 | 103.16 | 0 |
| 1716911700 | 103.16 | 0.01 | 0.01 | 103.16 | 103.16 | 103.16 | 0 |
| 1716825300 | 103.15 | 0.03 | 0.03 | 103.13 | 103.15 | 103.13 | 0 |
| 1716566100 | 103.12 | 0 | 0.00 | 103.13 | 103.13 | 103.12 | 0 |
| 1716479700 | 103.12 | 0.04 | 0.04 | 103.11 | 103.13 | 102.61 | 50 |
| 1716393300 | 103.08 | 0 | 0.00 | 103.09 | 103.09 | 103.08 | 0 |
| 1716306900 | 103.08 | 0.02 | 0.02 | 103.08 | 103.08 | 103.08 | 0 |
| 1716220500 | 103.06 | 0 | 0.00 | 103.07 | 103.07 | 103.06 | 0 |
| 1715961300 | 103.06 | 0.01 | 0.01 | 103.07 | 103.07 | 103.04 | 0 |
| 1715874900 | 103.05 | 0.04 | 0.04 | 103.06 | 103.06 | 103.05 | 0 |
| 1715788500 | 103.01 | 0.02 | 0.02 | 103.01 | 103.01 | 103.01 | 0 |
| 1715702100 | 102.99 | 0.01 | 0.01 | 103 | 103.5 | 102.99 | 100 |
| 1715615700 | 102.98 | 0.01 | 0.01 | 102.99 | 102.99 | 102.98 | 0 |
| 1715356500 | 102.97 | 0.01 | 0.01 | 102.98 | 102.98 | 102.97 | 0 |
| 1715270100 | 102.96 | 0.04 | 0.04 | 102.96 | 102.96 | 102.96 | 0 |
| 1715183700 | 102.92 | 0 | 0.00 | 102.93 | 102.93 | 102.92 | 0 |
| 1715097300 | 102.92 | 0.02 | 0.02 | 102.92 | 102.94 | 102.92 | 0 |
| 1715010900 | 102.9 | 0.01 | 0.01 | 102.9 | 102.9 | 102.9 | 0 |
| 1714751700 | 102.89 | 0.01 | 0.01 | 102.89 | 102.89 | 102.88 | 0 |
| 1714665300 | 102.88 | -0.54 | -0.52 | 102.85 | 102.88 | 102.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
