Intesa Sanpaolo (I08966)
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 |
|---|---|---|---|---|---|---|---|
| 1719590100 | 101.68 | 0.04 | 0.04 | 101.68 | 101.7 | 101.66 | 0 |
| 1719503700 | 101.64 | -0.05 | -0.05 | 101.72 | 101.72 | 101.62 | 0 |
| 1719417300 | 101.69 | 0.02 | 0.02 | 101.7 | 101.7 | 101.67 | 0 |
| 1719330900 | 101.67 | 0 | 0.00 | 101.7 | 101.7 | 101.67 | 0 |
| 1719244500 | 101.67 | 0.03 | 0.03 | 101.66 | 101.68 | 101.64 | 0 |
| 1718985300 | 101.64 | 0 | 0.00 | 101.66 | 101.66 | 101.63 | 0 |
| 1718898900 | 101.64 | 0.07 | 0.07 | 101.13 | 101.64 | 101.11 | 50 |
| 1718812500 | 101.57 | 0.03 | 0.03 | 101.56 | 101.57 | 101.55 | 0 |
| 1718726100 | 101.54 | 0.04 | 0.04 | 101.55 | 101.56 | 101.52 | 0 |
| 1718639700 | 101.5 | 0.09 | 0.09 | 101.47 | 101.53 | 101.47 | 0 |
| 1718380500 | 101.41 | 0.38 | 0.38 | 101.53 | 101.53 | 101.37 | 0 |
| 1718294100 | 101.03 | -0.56 | -0.55 | 101.62 | 101.62 | 101.03 | 100 |
| 1718207700 | 101.59 | 0.05 | 0.05 | 101.57 | 101.59 | 101.57 | 0 |
| 1718121300 | 101.54 | 0.27 | 0.27 | 101.58 | 101.58 | 101.54 | 0 |
| 1718034900 | 101.27 | -0.31 | -0.31 | 101.57 | 101.59 | 101.27 | 0 |
| 1717775700 | 101.58 | 0 | 0.00 | 101.59 | 101.59 | 101.57 | 0 |
| 1717689300 | 101.58 | 0.04 | 0.04 | 101.58 | 101.59 | 101.57 | 0 |
| 1717602900 | 101.54 | 0.03 | 0.03 | 101.53 | 101.55 | 101.52 | 0 |
| 1717516500 | 101.51 | -0.42 | -0.41 | 101.51 | 101.51 | 101.5 | 0 |
| 1717430100 | 101.93 | 0.02 | 0.02 | 101.94 | 101.94 | 101.93 | 0 |
| 1717170900 | 101.91 | 0.02 | 0.02 | 101.92 | 101.92 | 101.9 | 0 |
| 1717084500 | 101.89 | 0.02 | 0.02 | 101.9 | 101.92 | 101.89 | 0 |
| 1716998100 | 101.87 | -0.01 | -0.01 | 101.89 | 101.89 | 101.87 | 0 |
| 1716911700 | 101.88 | 0.01 | 0.01 | 101.89 | 101.89 | 101.88 | 0 |
| 1716825300 | 101.87 | 0.03 | 0.03 | 101.85 | 101.87 | 101.85 | 0 |
| 1716566100 | 101.84 | 0.01 | 0.01 | 101.82 | 101.85 | 101.82 | 0 |
| 1716479700 | 101.83 | 0.03 | 0.03 | 101.83 | 101.84 | 101.82 | 0 |
| 1716393300 | 101.8 | 0.01 | 0.01 | 101.81 | 101.81 | 101.8 | 0 |
| 1716306900 | 101.79 | 0.01 | 0.01 | 101.79 | 101.79 | 101.78 | 0 |
| 1716220500 | 101.78 | 0.02 | 0.02 | 101.78 | 101.78 | 101.78 | 0 |
| 1715961300 | 101.76 | -0.01 | -0.01 | 101.78 | 101.78 | 101.25 | 31 |
| 1715874900 | 101.77 | 0.05 | 0.05 | 101.76 | 101.77 | 101.75 | 0 |
| 1715788500 | 101.72 | 0.03 | 0.03 | 101.72 | 101.72 | 101.72 | 0 |
| 1715702100 | 101.69 | 0 | 0.00 | 101.7 | 101.7 | 101.68 | 0 |
| 1715615700 | 101.69 | 0.02 | 0.02 | 101.7 | 101.7 | 101.69 | 0 |
| 1715356500 | 101.67 | 0.02 | 0.02 | 101.68 | 101.68 | 101.67 | 0 |
| 1715270100 | 101.65 | 0.04 | 0.04 | 101.65 | 101.65 | 101.64 | 0 |
| 1715183700 | 101.61 | 0.05 | 0.05 | 101.59 | 101.61 | 101.59 | 0 |
| 1715097300 | 101.56 | 0.04 | 0.04 | 101.55 | 101.58 | 101.55 | 0 |
| 1715010900 | 101.52 | 0.09 | 0.09 | 101.47 | 101.53 | 101.47 | 0 |
| 1714751700 | 101.43 | 0.04 | 0.04 | 101.37 | 101.46 | 101.31 | 0 |
| 1714665300 | 101.39 | -0.38 | -0.37 | 101.39 | 101.39 | 101.35 | 0 |
| 1714492500 | 101.77 | 0 | 0.00 | 101.85 | 101.85 | 101.77 | 0 |
| 1714406100 | 101.77 | 0.15 | 0.15 | 101.68 | 101.78 | 101.19 | 100 |
| 1714146900 | 101.62 | 0.03 | 0.03 | 101.62 | 101.63 | 101.59 | 0 |
| 1714060500 | 101.59 | -0.01 | -0.01 | 101.64 | 101.64 | 101.56 | 0 |
| 1713974100 | 101.6 | -0.06 | -0.06 | 101.67 | 101.67 | 101.08 | 50 |
| 1713887700 | 101.66 | 0.07 | 0.07 | 101.64 | 101.66 | 101.62 | 0 |
| 1713801300 | 101.59 | 0.03 | 0.03 | 101.63 | 101.64 | 101.58 | 0 |
| 1713542100 | 101.56 | 0 | 0.00 | 101.54 | 101.56 | 101.51 | 0 |
| 1713455700 | 101.56 | 0.07 | 0.07 | 101.53 | 101.56 | 101.53 | 0 |
| 1713369300 | 101.49 | 0.07 | 0.07 | 101.46 | 101.51 | 101.46 | 0 |
| 1713282900 | 101.42 | -0.02 | -0.02 | 101.4 | 101.43 | 101.37 | 0 |
| 1713196500 | 101.44 | 0.05 | 0.05 | 101.46 | 101.47 | 101.44 | 0 |
| 1712937300 | 101.39 | 0.07 | 0.07 | 101.37 | 101.41 | 101.36 | 0 |
| 1712850900 | 101.32 | -0.02 | -0.02 | 101.39 | 101.39 | 101.29 | 0 |
| 1712764500 | 101.34 | -0.02 | -0.02 | 101.39 | 101.39 | 101.31 | 0 |
| 1712678100 | 101.36 | -0.04 | -0.04 | 101.39 | 101.4 | 101.35 | 0 |
| 1712591700 | 101.4 | 0.04 | 0.04 | 101.39 | 101.41 | 101.39 | 0 |
| 1712332500 | 101.36 | -0.07 | -0.07 | 101.39 | 101.4 | 101.34 | 0 |
| 1712246100 | 101.43 | -0.39 | -0.38 | 101.43 | 101.44 | 101.43 | 0 |
| 1712159700 | 101.82 | 0.17 | 0.17 | 101.68 | 101.95 | 101.68 | 0 |
| 1712073300 | 101.65 | 0.02 | 0.02 | 101.67 | 101.68 | 101.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
