Intesa Sanpaolo (I09003)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 3.46 | 0.04 | 1.17 | 3.44 | 3.48 | 3.3 | 0 |
| 1734022500 | 3.42 | -0.03 | -0.87 | 3.41 | 3.49 | 3.4 | 0 |
| 1733936100 | 3.45 | -0.05 | -1.43 | 3.52 | 3.54 | 3.43 | 0 |
| 1733849700 | 3.5 | 0.18 | 5.42 | 3.41 | 3.5 | 3.37 | 0 |
| 1733763300 | 3.32 | -0.06 | -1.78 | 3.3 | 3.39 | 3.25 | 0 |
| 1733504100 | 3.38 | -0.12 | -3.43 | 3.53 | 3.54 | 3.34 | 0 |
| 1733417700 | 3.5 | -0.18 | -4.89 | 3.65 | 3.65 | 3.5 | 0 |
| 1733331300 | 3.68 | -0.2 | -5.15 | 3.79 | 3.8 | 3.63 | 0 |
| 1733244900 | 3.88 | -0.25 | -6.05 | 3.9 | 4.03 | 3.76 | 0 |
| 1733158500 | 4.13 | -0.22 | -5.06 | 4.55 | 4.58 | 4.08 | 0 |
| 1732899300 | 4.35 | -0.34 | -7.25 | 4.72 | 4.7699999 | 4.35 | 0 |
| 1732812900 | 4.69 | -0.17 | -3.50 | 4.6 | 4.76 | 4.53 | 0 |
| 1732726500 | 4.86 | 0.22 | 4.74 | 4.7699999 | 5.04 | 4.7699999 | 0 |
| 1732640100 | 4.64 | 0.25 | 5.69 | 4.65 | 4.73 | 4.47 | 0 |
| 1732553700 | 4.39 | -0.12 | -2.66 | 4.24 | 4.48 | 4.24 | 0 |
| 1732294500 | 4.51 | -0.23 | -4.85 | 4.49 | 4.96 | 4.44 | 0 |
| 1732208100 | 4.74 | -0.13 | -2.67 | 5 | 5.2 | 4.72 | 0 |
| 1732121700 | 4.87 | 0.12 | 2.53 | 4.54 | 4.95 | 4.5 | 0 |
| 1732035300 | 4.75 | 0.24 | 5.32 | 4.48 | 5.13 | 4.48 | 0 |
| 1731948900 | 4.51 | 0.02 | 0.45 | 4.54 | 4.72 | 4.44 | 0 |
| 1731689700 | 4.49 | 0.21 | 4.91 | 4.53 | 4.54 | 4.28 | 0 |
| 1731603300 | 4.28 | -0.72 | -14.40 | 4.76 | 4.76 | 4.23 | 0 |
| 1731516900 | 5 | 0.12 | 2.46 | 5 | 5.22 | 4.8 | 0 |
| 1731430500 | 4.88 | 0.64 | 15.09 | 4.5 | 4.93 | 4.42 | 0 |
| 1731344100 | 4.24 | -0.35 | -7.63 | 4.25 | 4.28 | 4.09 | 0 |
| 1731084900 | 4.59 | 0.3 | 6.99 | 4.3099999 | 4.65 | 4.2699999 | 0 |
| 1730998500 | 4.29 | -0.34 | -7.34 | 4.54 | 4.54 | 4.16 | 0 |
| 1730912100 | 4.63 | 0.45 | 10.77 | 4.04 | 4.67 | 3.75 | 0 |
| 1730825700 | 4.18 | -0.09 | -2.11 | 4.32 | 4.37 | 4.17 | 0 |
| 1730739300 | 4.2699999 | 0.14 | 3.39 | 4.15 | 4.2699999 | 4.0599999 | 0 |
| 1730480100 | 4.13 | -0.41 | -9.03 | 4.4 | 4.4 | 4.09 | 0 |
| 1730393700 | 4.54 | 0.4 | 9.66 | 4.42 | 4.61 | 4.33 | 0 |
| 1730307300 | 4.14 | 0.34 | 8.95 | 3.93 | 4.23 | 3.92 | 0 |
| 1730220900 | 3.8 | 0.1 | 2.70 | 3.59 | 3.8 | 3.54 | 0 |
| 1730134500 | 3.7 | -0.17 | -4.39 | 3.78 | 3.9 | 3.64 | 0 |
| 1729871700 | 3.87 | -0.01 | -0.26 | 3.92 | 3.99 | 3.81 | 0 |
| 1729785300 | 3.88 | -0.07 | -1.77 | 3.83 | 3.89 | 3.7 | 0 |
| 1729698900 | 3.95 | 0.09 | 2.33 | 3.85 | 4.05 | 3.83 | 0 |
| 1729612500 | 3.86 | 0 | 0.00 | 3.81 | 4.03 | 3.74 | 0 |
| 1729526100 | 3.86 | 0.21 | 5.75 | 3.66 | 3.86 | 3.61 | 0 |
| 1729266900 | 3.65 | -0.18 | -4.70 | 3.79 | 3.79 | 3.64 | 0 |
| 1729180500 | 3.83 | -0.2 | -4.96 | 3.99 | 3.99 | 3.69 | 0 |
| 1729094100 | 4.03 | 0.24 | 6.33 | 4.03 | 4.11 | 3.96 | 0 |
| 1729007700 | 3.79 | 0.4 | 11.80 | 3.36 | 3.79 | 3.33 | 0 |
| 1728921300 | 3.39 | -0.2 | -5.57 | 3.58 | 3.61 | 3.39 | 0 |
| 1728662100 | 3.59 | -0.16 | -4.27 | 3.79 | 3.85 | 3.59 | 0 |
| 1728575700 | 3.75 | 0.07 | 1.90 | 3.7 | 3.84 | 3.67 | 0 |
| 1728489300 | 3.68 | -0.17 | -4.42 | 3.91 | 3.97 | 3.68 | 0 |
| 1728402900 | 3.85 | 0.07 | 1.85 | 4.0199999 | 4.05 | 3.83 | 0 |
| 1728316500 | 3.78 | -0.05 | -1.31 | 3.78 | 3.97 | 3.73 | 0 |
| 1728057300 | 3.83 | -0.27 | -6.59 | 4.0599999 | 4.0599999 | 3.74 | 0 |
| 1727970900 | 4.1 | 0.26 | 6.77 | 3.91 | 4.1 | 3.91 | 0 |
| 1727884500 | 3.84 | -0.05 | -1.29 | 3.8 | 3.98 | 3.71 | 0 |
| 1727798100 | 3.89 | 0.28 | 7.76 | 3.6 | 3.96 | 3.55 | 0 |
| 1727711700 | 3.61 | 0.3 | 9.06 | 3.38 | 3.61 | 3.35 | 0 |
| 1727452500 | 3.31 | -0.2 | -5.70 | 3.43 | 3.48 | 3.29 | 0 |
| 1727366100 | 3.51 | -0.64 | -15.42 | 3.71 | 3.76 | 3.46 | 0 |
| 1727279700 | 4.15 | 0.1 | 2.47 | 4.21 | 4.21 | 4.0599999 | 0 |
| 1727193300 | 4.05 | -0.33 | -7.53 | 3.99 | 4.18 | 3.94 | 0 |
| 1727106900 | 4.38 | -0.08 | -1.79 | 4.45 | 4.55 | 4.33 | 0 |
| 1726847700 | 4.46 | 0.39 | 9.58 | 4.18 | 4.48 | 4.17 | 0 |
| 1726761300 | 4.07 | -0.7 | -14.68 | 4.43 | 4.5199999 | 4.07 | 0 |
| 1726674900 | 4.7699999 | 0.17 | 3.70 | 4.62 | 4.8 | 4.62 | 0 |
| 1726588500 | 4.6 | -0.25 | -5.15 | 4.69 | 4.76 | 4.48 | 0 |
| 1726502100 | 4.85 | 0.09 | 1.89 | 4.74 | 4.87 | 4.67 | 0 |
| 1726242900 | 4.76 | -0.22 | -4.42 | 4.84 | 4.89 | 4.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
