Intesa Sanpaolo (I09021)
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 |
|---|---|---|---|---|---|---|---|
| 1738083300 | 0.1475 | -0.006 | -3.91 | 0.152 | 0.1565 | 0.1445 | 0 |
| 1737996900 | 0.1535 | -0.0005 | -0.32 | 0.1595 | 0.1625 | 0.1475 | 0 |
| 1737737700 | 0.154 | -0.003 | -1.91 | 0.1495 | 0.157 | 0.148 | 5000 |
| 1737651300 | 0.157 | -0.0265 | -14.44 | 0.179 | 0.1805 | 0.157 | 0 |
| 1737564900 | 0.1835 | 0.009 | 5.16 | 0.1715 | 0.1865 | 0.17 | 0 |
| 1737478500 | 0.1745 | 0.007 | 4.18 | 0.1715 | 0.1775 | 0.1715 | 0 |
| 1737392100 | 0.1675 | -0.022 | -11.61 | 0.1775 | 0.1805 | 0.166 | 5000 |
| 1737132900 | 0.1895 | -0.006 | -3.07 | 0.191 | 0.1925 | 0.1825 | 0 |
| 1737046500 | 0.1955 | 0.0025 | 1.30 | 0.19 | 0.1985 | 0.187 | 0 |
| 1736960100 | 0.193 | -0.0205 | -9.60 | 0.2075 | 0.2135 | 0.19 | 0 |
| 1736873700 | 0.2135 | -0.0295 | -12.14 | 0.2195 | 0.2195 | 0.2044999 | 5000 |
| 1736787300 | 0.243 | -0.0095 | -3.76 | 0.246 | 0.264 | 0.24 | 0 |
| 1736528100 | 0.2525 | 0.003 | 1.20 | 0.2465 | 0.2555 | 0.2375 | 0 |
| 1736441700 | 0.2495 | -0.012 | -4.59 | 0.275 | 0.2765 | 0.248 | 0 |
| 1736355300 | 0.2615 | -0.0065 | -2.43 | 0.2555 | 0.2735 | 0.244 | 0 |
| 1736268900 | 0.268 | -0.0045 | -1.65 | 0.2824999 | 0.2985 | 0.259 | 5000 |
| 1736182500 | 0.2725 | -0.0615 | -18.41 | 0.304 | 0.324 | 0.271 | 0 |
| 1735923300 | 0.334 | 0.009 | 2.77 | 0.32 | 0.334 | 0.314 | 0 |
| 1735836900 | 0.325 | 0.003 | 0.93 | 0.31 | 0.381 | 0.304 | 0 |
| 1735577700 | 0.322 | -0.011 | -3.30 | 0.334 | 0.338 | 0.311 | 0 |
| 1735318500 | 0.333 | -0.035 | -9.51 | 0.355 | 0.355 | 0.33 | 0 |
| 1734972900 | 0.368 | 0.005 | 1.38 | 0.362 | 0.377 | 0.359 | 0 |
| 1734713700 | 0.363 | 0.024 | 7.08 | 0.378 | 0.394 | 0.363 | 0 |
| 1734627300 | 0.339 | 0.027 | 8.65 | 0.3479999 | 0.35 | 0.33 | 0 |
| 1734540900 | 0.312 | -0.017 | -5.17 | 0.33 | 0.333 | 0.302 | 0 |
| 1734454500 | 0.329 | 0.034 | 11.53 | 0.304 | 0.334 | 0.301 | 0 |
| 1734368100 | 0.295 | -0.0035 | -1.17 | 0.29 | 0.301 | 0.28 | 0 |
| 1734108900 | 0.2985 | -0.0085 | -2.77 | 0.2925 | 0.304 | 0.2895 | 0 |
| 1734022500 | 0.307 | -0.007 | -2.23 | 0.302 | 0.311 | 0.2965 | 0 |
| 1733936100 | 0.314 | 0.006 | 1.95 | 0.303 | 0.32 | 0.299 | 0 |
| 1733849700 | 0.308 | -0.003 | -0.96 | 0.309 | 0.314 | 0.299 | 0 |
| 1733763300 | 0.311 | -0.012 | -3.72 | 0.305 | 0.314 | 0.302 | 0 |
| 1733504100 | 0.323 | 0.005 | 1.57 | 0.312 | 0.326 | 0.2995 | 0 |
| 1733417700 | 0.318 | -0.081 | -20.30 | 0.38 | 0.38 | 0.318 | 0 |
| 1733331300 | 0.399 | -0.019 | -4.55 | 0.402 | 0.402 | 0.381 | 0 |
| 1733244900 | 0.418 | -0.043 | -9.33 | 0.43 | 0.43 | 0.397 | 0 |
| 1733158500 | 0.461 | 0.003 | 0.66 | 0.476 | 0.488 | 0.438 | 0 |
| 1732899300 | 0.458 | -0.016 | -3.38 | 0.486 | 0.498 | 0.455 | 0 |
| 1732812900 | 0.474 | -0.033 | -6.51 | 0.495 | 0.495 | 0.468 | 0 |
| 1732726500 | 0.507 | 0.018 | 3.68 | 0.516 | 0.547 | 0.507 | 0 |
| 1732640100 | 0.489 | 0.039 | 8.67 | 0.483 | 0.501 | 0.465 | 0 |
| 1732553700 | 0.45 | 0.005 | 1.12 | 0.441 | 0.471 | 0.441 | 0 |
| 1732294500 | 0.445 | 0.052 | 13.23 | 0.371 | 0.481 | 0.371 | 0 |
| 1732208100 | 0.393 | 0.003 | 0.77 | 0.396 | 0.42 | 0.385 | 0 |
| 1732121700 | 0.39 | 0.014 | 3.72 | 0.359 | 0.402 | 0.353 | 0 |
| 1732035300 | 0.376 | 0.024 | 6.82 | 0.327 | 0.424 | 0.327 | 0 |
| 1731948900 | 0.352 | 0 | 0.00 | 0.328 | 0.352 | 0.328 | 0 |
| 1731689700 | 0.352 | -0.025 | -6.63 | 0.352 | 0.377 | 0.352 | 0 |
| 1731603300 | 0.377 | -0.049 | -11.50 | 0.401 | 0.414 | 0.377 | 0 |
| 1731516900 | 0.426 | 0 | 0.00 | 0.401 | 0.45 | 0.401 | 0 |
| 1731430500 | 0.426 | 0.048 | 12.70 | 0.377 | 0.426 | 0.377 | 0 |
| 1731344100 | 0.378 | -0.025 | -6.20 | 0.378 | 0.402 | 0.353 | 0 |
| 1731084900 | 0.403 | 0.025 | 6.61 | 0.403 | 0.427 | 0.403 | 0 |
| 1730998500 | 0.378 | -0.001 | -0.26 | 0.354 | 0.378 | 0.354 | 0 |
| 1730912100 | 0.379 | 0.049 | 14.85 | 0.305 | 0.403 | 0.305 | 0 |
| 1730825700 | 0.33 | 0 | 0.00 | 0.305 | 0.33 | 0.305 | 0 |
| 1730739300 | 0.33 | -0.001 | -0.30 | 0.33 | 0.354 | 0.33 | 0 |
| 1730480100 | 0.331 | -0.073 | -18.07 | 0.38 | 0.38 | 0.331 | 10000 |
| 1730393700 | 0.404 | 0 | 0.00 | 0.429 | 0.429 | 0.38 | 0 |
| 1730307300 | 0.404 | 0.024 | 6.32 | 0.404 | 0.429 | 0.404 | 0 |
| 1730220900 | 0.38 | 0 | 0.00 | 0.356 | 0.405 | 0.356 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
