Intesa Sanpaolo (I09005)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 2.6549999 | 0.04 | 1.72 | 2.59 | 2.665 | 2.525 | 0 |
| 1734022500 | 2.61 | -0.02 | -0.57 | 2.605 | 2.64 | 2.6 | 0 |
| 1733936100 | 2.625 | -0.06 | -2.05 | 2.7 | 2.725 | 2.625 | 0 |
| 1733849700 | 2.68 | 0.02 | 0.56 | 2.72 | 2.72 | 2.6349999 | 0 |
| 1733763300 | 2.665 | 0.02 | 0.95 | 2.62 | 2.7 | 2.615 | 382 |
| 1733504100 | 2.64 | -0.03 | -1.12 | 2.675 | 2.69 | 2.61 | 0 |
| 1733417700 | 2.67 | -0.14 | -4.98 | 2.79 | 2.79 | 2.66 | 300 |
| 1733331300 | 2.81 | -0.19 | -6.33 | 2.9049999 | 2.92 | 2.775 | 0 |
| 1733244900 | 3 | -0.13 | -4.15 | 3.04 | 3.1 | 2.99 | 0 |
| 1733158500 | 3.13 | -0.35 | -10.06 | 3.5 | 3.53 | 3.1 | 353 |
| 1732899300 | 3.48 | -0.28 | -7.45 | 3.77 | 3.8 | 3.46 | 0 |
| 1732812900 | 3.76 | -0.23 | -5.76 | 3.82 | 3.86 | 3.74 | 0 |
| 1732726500 | 3.99 | 0.07 | 1.79 | 3.95 | 4.14 | 3.95 | 0 |
| 1732640100 | 3.92 | 0.16 | 4.26 | 3.94 | 4.01 | 3.82 | 0 |
| 1732553700 | 3.76 | -0.17 | -4.33 | 3.71 | 3.88 | 3.71 | 0 |
| 1732294500 | 3.93 | -0.24 | -5.76 | 3.98 | 4.33 | 3.88 | 0 |
| 1732208100 | 4.17 | -0.2 | -4.58 | 4.38 | 4.5599999 | 4.17 | 0 |
| 1732121700 | 4.37 | 0.07 | 1.63 | 4.11 | 4.44 | 4.08 | 0 |
| 1732035300 | 4.3 | 0.19 | 4.62 | 4.12 | 4.66 | 4.12 | 0 |
| 1731948900 | 4.11 | 0.04 | 0.98 | 4.05 | 4.24 | 3.98 | 0 |
| 1731689700 | 4.07 | 0.06 | 1.50 | 4.19 | 4.19 | 3.96 | 0 |
| 1731603300 | 4.01 | -0.44 | -9.89 | 4.29 | 4.29 | 3.93 | 0 |
| 1731516900 | 4.45 | 0.1 | 2.30 | 4.37 | 4.68 | 4.23 | 0 |
| 1731430500 | 4.35 | 0.56 | 14.78 | 4.04 | 4.37 | 3.95 | 0 |
| 1731344100 | 3.79 | -0.37 | -8.89 | 3.87 | 3.87 | 3.65 | 0 |
| 1731084900 | 4.16 | 0.23 | 5.85 | 3.96 | 4.25 | 3.94 | 0 |
| 1730998500 | 3.93 | -0.52 | -11.69 | 4.25 | 4.25 | 3.83 | 0 |
| 1730912100 | 4.45 | 0.31 | 7.49 | 3.95 | 4.49 | 3.71 | 0 |
| 1730825700 | 4.14 | -0.13 | -3.04 | 4.3099999 | 4.37 | 4.13 | 0 |
| 1730739300 | 4.2699999 | 0.14 | 3.39 | 4.17 | 4.2699999 | 4.1 | 48 |
| 1730480100 | 4.13 | -0.33 | -7.40 | 4.38 | 4.38 | 4.08 | 0 |
| 1730393700 | 4.46 | 0.32 | 7.73 | 4.39 | 4.53 | 4.28 | 0 |
| 1730307300 | 4.14 | 0.3 | 7.81 | 3.97 | 4.23 | 3.94 | 0 |
| 1730220900 | 3.84 | 0.05 | 1.32 | 3.65 | 3.86 | 3.63 | 0 |
| 1730134500 | 3.79 | -0.11 | -2.82 | 3.84 | 3.96 | 3.73 | 0 |
| 1729871700 | 3.9 | 0.02 | 0.52 | 3.91 | 3.97 | 3.8 | 0 |
| 1729785300 | 3.88 | -0.1 | -2.51 | 3.91 | 3.91 | 3.75 | 0 |
| 1729698900 | 3.98 | 0.08 | 2.05 | 3.92 | 4.05 | 3.87 | 0 |
| 1729612500 | 3.9 | 0.03 | 0.78 | 3.77 | 3.99 | 3.71 | 0 |
| 1729526100 | 3.87 | 0.25 | 6.91 | 3.67 | 3.87 | 3.64 | 0 |
| 1729266900 | 3.62 | -0.09 | -2.43 | 3.72 | 3.73 | 3.61 | 0 |
| 1729180500 | 3.71 | -0.18 | -4.63 | 3.81 | 3.81 | 3.6 | 0 |
| 1729094100 | 3.89 | 0.1 | 2.64 | 3.86 | 3.95 | 3.81 | 0 |
| 1729007700 | 3.79 | -0.04 | -1.04 | 3.72 | 3.87 | 3.64 | 0 |
| 1728921300 | 3.83 | -0.21 | -5.20 | 3.95 | 3.97 | 3.8 | 0 |
| 1728662100 | 4.04 | -0.23 | -5.39 | 4.26 | 4.3099999 | 4.03 | 0 |
| 1728575700 | 4.2699999 | 0.09 | 2.15 | 4.2 | 4.34 | 4.15 | 0 |
| 1728489300 | 4.18 | -0.31 | -6.90 | 4.48 | 4.5599999 | 4.18 | 0 |
| 1728402900 | 4.49 | 0.05 | 1.13 | 4.68 | 4.72 | 4.45 | 0 |
| 1728316500 | 4.44 | 0.03 | 0.68 | 4.37 | 4.5599999 | 4.37 | 0 |
| 1728057300 | 4.41 | -0.22 | -4.75 | 4.66 | 4.66 | 4.33 | 0 |
| 1727970900 | 4.63 | 0.26 | 5.95 | 4.46 | 4.65 | 4.44 | 0 |
| 1727884500 | 4.37 | 0.07 | 1.63 | 4.2699999 | 4.49 | 4.21 | 47 |
| 1727798100 | 4.3 | 0.23 | 5.65 | 3.97 | 4.35 | 3.91 | 0 |
| 1727711700 | 4.07 | 0.2 | 5.17 | 3.94 | 4.1 | 3.92 | 0 |
| 1727452500 | 3.87 | -0.41 | -9.58 | 4.22 | 4.22 | 3.86 | 0 |
| 1727366100 | 4.28 | -0.53 | -11.02 | 4.43 | 4.5 | 4.23 | 0 |
| 1727279700 | 4.8099999 | 0.11 | 2.34 | 4.92 | 4.92 | 4.74 | 0 |
| 1727193300 | 4.7 | -0.29 | -5.81 | 4.69 | 4.85 | 4.63 | 0 |
| 1727106900 | 4.99 | -0.18 | -3.48 | 5.14 | 5.21 | 4.94 | 0 |
| 1726847700 | 5.17 | 0.47 | 10.00 | 4.91 | 5.2 | 4.9 | 0 |
| 1726761300 | 4.7 | -0.56 | -10.65 | 4.97 | 5.08 | 4.61 | 0 |
| 1726674900 | 5.26 | 0.05 | 0.96 | 5.2 | 5.28 | 5.18 | 0 |
| 1726588500 | 5.21 | -0.2 | -3.70 | 5.28 | 5.33 | 5.08 | 0 |
| 1726502100 | 5.41 | 0.1 | 1.88 | 5.37 | 5.48 | 5.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
