Intesa Sanpaolo (I08975)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727452500 | 100.71 | 0.02 | 0.02 | 100.7 | 100.71 | 100.7 | 0 |
| 1727366100 | 100.69 | 0.03 | 0.03 | 100.69 | 100.7 | 100.69 | 0 |
| 1727279700 | 100.66 | 0 | 0.00 | 100.67 | 100.67 | 100.66 | 0 |
| 1727193300 | 100.66 | 0.02 | 0.02 | 100.65 | 100.66 | 100.64 | 0 |
| 1727106900 | 100.64 | 0.02 | 0.02 | 100.63 | 100.64 | 100.63 | 0 |
| 1726847700 | 100.62 | 0.01 | 0.01 | 100.62 | 100.62 | 100.62 | 0 |
| 1726761300 | 100.61 | 0.03 | 0.03 | 100.61 | 100.61 | 100.61 | 0 |
| 1726674900 | 100.58 | 0.01 | 0.01 | 100.58 | 100.58 | 100.58 | 0 |
| 1726588500 | 100.57 | 0.01 | 0.01 | 100.57 | 100.57 | 100.57 | 0 |
| 1726502100 | 100.56 | 0.02 | 0.02 | 100.56 | 100.56 | 100.56 | 0 |
| 1726242900 | 100.54 | 0.01 | 0.01 | 100.54 | 100.54 | 100.54 | 0 |
| 1726156500 | 100.53 | 0.02 | 0.02 | 100.54 | 100.54 | 100.53 | 0 |
| 1726070100 | 100.51 | 0.01 | 0.01 | 100.51 | 100.51 | 100.51 | 0 |
| 1725983700 | 100.5 | 0.02 | 0.02 | 100.49 | 100.5 | 100.49 | 0 |
| 1725897300 | 100.48 | 0 | 0.00 | 100.49 | 100.49 | 100.48 | 0 |
| 1725638100 | 100.48 | 0.01 | 0.01 | 100.48 | 100.48 | 100.48 | 0 |
| 1725551700 | 100.47 | 0.04 | 0.04 | 100.46 | 100.47 | 100.46 | 0 |
| 1725465300 | 100.43 | -0.44 | -0.44 | 100.43 | 100.43 | 100.43 | 0 |
| 1725378900 | 100.87 | 0.01 | 0.01 | 100.87 | 100.87 | 100.87 | 0 |
| 1725292500 | 100.86 | 0.01 | 0.01 | 100.86 | 100.86 | 100.86 | 0 |
| 1725033300 | 100.85 | 0 | 0.00 | 100.86 | 100.86 | 100.85 | 0 |
| 1724946900 | 100.85 | 0.04 | 0.04 | 100.84 | 100.85 | 100.84 | 0 |
| 1724860500 | 100.81 | 0.01 | 0.01 | 100.81 | 100.82 | 100.81 | 0 |
| 1724774100 | 100.8 | 0.01 | 0.01 | 100.8 | 100.81 | 100.8 | 0 |
| 1724687700 | 100.79 | 0.01 | 0.01 | 100.79 | 100.79 | 100.79 | 0 |
| 1724428500 | 100.78 | 0.01 | 0.01 | 100.78 | 100.78 | 100.78 | 0 |
| 1724342100 | 100.77 | 0.03 | 0.03 | 100.77 | 100.77 | 100.77 | 0 |
| 1724255700 | 100.74 | 0.01 | 0.01 | 100.74 | 100.74 | 100.74 | 0 |
| 1724169300 | 100.73 | -0.49 | -0.48 | 101.23 | 101.23 | 100.73 | 0 |
| 1724082900 | 101.22 | 0.02 | 0.02 | 101.22 | 101.22 | 101.22 | 0 |
| 1723823700 | 101.2 | 0.04 | 0.04 | 101.2 | 101.2 | 101.2 | 0 |
| 1723650900 | 101.16 | 0 | 0.00 | 101.17 | 101.17 | 101.16 | 0 |
| 1723564500 | 101.16 | 0.02 | 0.02 | 101.15 | 101.16 | 101.15 | 0 |
| 1723478100 | 101.14 | 0.01 | 0.01 | 101.14 | 101.14 | 101.14 | 0 |
| 1723218900 | 101.13 | 0.01 | 0.01 | 101.13 | 101.13 | 101.13 | 0 |
| 1723132500 | 101.12 | 0.03 | 0.03 | 101.12 | 101.12 | 101.12 | 0 |
| 1723046100 | 101.09 | 0.01 | 0.01 | 101.09 | 101.09 | 101.08 | 0 |
| 1722959700 | 101.08 | -0.01 | -0.01 | 101.1 | 101.1 | 101.08 | 0 |
| 1722873300 | 101.09 | 0.02 | 0.02 | 101.08 | 101.1 | 101.08 | 0 |
| 1722614100 | 101.07 | -0.42 | -0.41 | 101.05 | 101.07 | 101.05 | 0 |
| 1722527700 | 101.49 | 0.04 | 0.04 | 101.48 | 101.49 | 101.48 | 0 |
| 1722441300 | 101.45 | 0.01 | 0.01 | 101.45 | 101.46 | 101.45 | 0 |
| 1722354900 | 101.44 | 0.01 | 0.01 | 101.44 | 101.44 | 101.44 | 0 |
| 1722268500 | 101.43 | 0.01 | 0.01 | 101.43 | 101.43 | 101.43 | 0 |
| 1722009300 | 101.42 | 0.01 | 0.01 | 101.42 | 101.42 | 101.41 | 0 |
| 1721922900 | 101.41 | 0.04 | 0.04 | 101.4 | 101.41 | 101.4 | 0 |
| 1721836500 | 101.37 | 0.01 | 0.01 | 101.37 | 101.37 | 100.87 | 25 |
| 1721750100 | 101.36 | 0.02 | 0.02 | 101.35 | 101.36 | 101.35 | 0 |
| 1721663700 | 101.34 | -0.01 | -0.01 | 101.34 | 101.34 | 101.34 | 0 |
| 1721404500 | 101.35 | 0.01 | 0.01 | 101.35 | 101.35 | 101.34 | 0 |
| 1721318100 | 101.34 | 0.03 | 0.03 | 101.34 | 101.34 | 101.33 | 0 |
| 1721231700 | 101.31 | 0.01 | 0.01 | 101.31 | 101.31 | 101.31 | 0 |
| 1721145300 | 101.3 | 0.02 | 0.02 | 101.29 | 101.3 | 101.29 | 0 |
| 1721058900 | 101.28 | 0.01 | 0.01 | 101.28 | 101.28 | 101.28 | 0 |
| 1720799700 | 101.27 | 0.01 | 0.01 | 101.27 | 101.28 | 101.27 | 0 |
| 1720713300 | 101.26 | -0.46 | -0.45 | 101.75 | 101.75 | 101.26 | 0 |
| 1720626900 | 101.72 | 0.11 | 0.11 | 101.72 | 101.73 | 101.72 | 0 |
| 1720540500 | 101.61 | -0.09 | -0.09 | 101.71 | 101.71 | 101.6 | 0 |
| 1720454100 | 101.7 | 0.01 | 0.01 | 101.7 | 101.7 | 101.7 | 0 |
| 1720194900 | 101.69 | 0.01 | 0.01 | 101.69 | 101.69 | 101.69 | 0 |
| 1720108500 | 101.68 | -0.43 | -0.42 | 101.69 | 101.69 | 101.68 | 0 |
| 1720022100 | 102.11 | 0.02 | 0.02 | 102.1 | 102.11 | 102.1 | 0 |
| 1719935700 | 102.09 | 0.01 | 0.01 | 102.09 | 102.09 | 102.08 | 0 |
| 1719849300 | 102.08 | 0.02 | 0.02 | 102.07 | 102.08 | 102.07 | 0 |
| 1719590100 | 102.06 | 0.01 | 0.01 | 102.06 | 102.06 | 102.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
