Intesa Sanpaolo (I09191)
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 |
|---|---|---|---|---|---|---|---|
| 1738688100 | 57.03 | 2.27 | 4.15 | 57.14 | 57.6 | 56 | 0 |
| 1738601700 | 54.76 | -3.28 | -5.65 | 54.33 | 55.69 | 53.07 | 0 |
| 1738342500 | 58.04 | 1.66 | 2.94 | 57.54 | 58.3 | 56.14 | 0 |
| 1738256100 | 56.38 | -10.14 | -15.24 | 61.88 | 61.88 | 56.38 | 0 |
| 1738169700 | 66.519999 | 0.68 | 1.03 | 67.94 | 68.24 | 66.23 | 0 |
| 1738083300 | 65.84 | -3.02 | -4.39 | 68.81 | 69.5 | 65.84 | 0 |
| 1737996900 | 68.86 | 0.11 | 0.16 | 66.93 | 70.05 | 65.4 | 0 |
| 1737737700 | 68.75 | -0.87 | -1.25 | 70.73 | 71.28 | 68.43 | 0 |
| 1737651300 | 69.62 | -0.38 | -0.54 | 69.04 | 70.27 | 68.58 | 0 |
| 1737564900 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1737478500 | 70 | -0.79 | -1.12 | 70.15 | 71.14 | 69.82 | 0 |
| 1737392100 | 70.79 | 0.75 | 1.07 | 70.74 | 71.15 | 68.89 | 0 |
| 1737132900 | 70.04 | 2.27 | 3.35 | 69.01 | 70.57 | 69.01 | 0 |
| 1737046500 | 67.77 | 0.26 | 0.39 | 67.94 | 68.73 | 67.28 | 0 |
| 1736960100 | 67.51 | 2.42 | 3.72 | 65.84 | 67.76 | 64.64 | 0 |
| 1736873700 | 65.09 | 0.7 | 1.09 | 65.41 | 66.83 | 65.09 | 0 |
| 1736787300 | 64.39 | -3.29 | -4.86 | 65.17 | 65.17 | 62.97 | 0 |
| 1736528100 | 67.68 | -1.94 | -2.79 | 69.2 | 70.27 | 67.68 | 0 |
| 1736441700 | 69.62 | -1.18 | -1.67 | 69.12 | 70.16 | 69.02 | 0 |
| 1736355300 | 70.8 | -4.24 | -5.65 | 74.13 | 74.25 | 70.8 | 0 |
| 1736268900 | 75.04 | 2.11 | 2.89 | 73.2 | 75.22 | 72.48 | 0 |
| 1736182500 | 72.93 | 8.13 | 12.55 | 67.86 | 73.04 | 67.44 | 0 |
| 1735923300 | 64.8 | -2.32 | -3.46 | 66.459999 | 66.459999 | 64.51 | 0 |
| 1735836900 | 67.12 | -0.84 | -1.24 | 69.25 | 69.38 | 66.95 | 0 |
| 1735577700 | 67.96 | -1.11 | -1.61 | 68.76 | 69.51 | 67.76 | 0 |
| 1735318500 | 69.07 | 2.43 | 3.65 | 68.63 | 69.39 | 68.35 | 0 |
| 1734972900 | 66.64 | 0.43 | 0.65 | 65.849999 | 67.14 | 65.53 | 0 |
| 1734713700 | 66.209999 | 0.24 | 0.36 | 64.86 | 66.26 | 63.95 | 0 |
| 1734627300 | 65.97 | -6.24 | -8.64 | 68.56 | 68.63 | 65.79 | 0 |
| 1734540900 | 72.21 | 2.43 | 3.48 | 71.02 | 72.89 | 70.53 | 0 |
| 1734454500 | 69.78 | 0.41 | 0.59 | 69.24 | 70.89 | 69.24 | 0 |
| 1734368100 | 69.37 | -2 | -2.80 | 71.41 | 71.51 | 68.2 | 10 |
| 1734108900 | 71.37 | -0.85 | -1.18 | 72.55 | 73.18 | 71.18 | 0 |
| 1734022500 | 72.22 | 0.14 | 0.19 | 72.48 | 73.75 | 71.41 | 0 |
| 1733936100 | 72.08 | -0.24 | -0.33 | 72.29 | 72.98 | 71.67 | 0 |
| 1733849700 | 72.32 | -1.31 | -1.78 | 73.06 | 74.31 | 72.1 | 0 |
| 1733763300 | 73.63 | 1.56 | 2.16 | 72.82 | 74.32 | 71.15 | 0 |
| 1733504100 | 72.07 | 1.2 | 1.69 | 70.5 | 72.08 | 70.5 | 0 |
| 1733417700 | 70.87 | 0.95 | 1.36 | 69.56 | 71.54 | 69.56 | 0 |
| 1733331300 | 69.92 | 1.48 | 2.16 | 69.84 | 71.63 | 69.51 | 0 |
| 1733244900 | 68.44 | -0.54 | -0.78 | 70.34 | 70.81 | 67.58 | 0 |
| 1733158500 | 68.98 | 0.24 | 0.35 | 67.34 | 69.19 | 66.599999 | 0 |
| 1732899300 | 68.74 | 2.1 | 3.15 | 66.91 | 68.74 | 66.14 | 0 |
| 1732812900 | 66.64 | -0.1 | -0.15 | 67.73 | 67.87 | 66.36 | 0 |
| 1732726500 | 66.739999 | -2.33 | -3.37 | 67.31 | 67.41 | 65.68 | 0 |
| 1732640100 | 69.07 | -1.11 | -1.58 | 68.39 | 71.42 | 67.61 | 0 |
| 1732553700 | 70.18 | 4.79 | 7.33 | 67.95 | 70.37 | 67.22 | 0 |
| 1732294500 | 65.39 | 1.73 | 2.72 | 65.34 | 65.879999 | 63.48 | 0 |
| 1732208100 | 63.66 | -0.3 | -0.47 | 62.99 | 64.09 | 62.33 | 0 |
| 1732121700 | 63.96 | -1.34 | -2.05 | 65.68 | 65.81 | 63.43 | 0 |
| 1732035300 | 65.3 | -1.76 | -2.62 | 67.49 | 67.49 | 63.37 | 0 |
| 1731948900 | 67.06 | -2.02 | -2.92 | 69 | 69.2 | 66.06 | 1 |
| 1731689700 | 69.08 | -3.64 | -5.01 | 70.88 | 71.37 | 68.98 | 0 |
| 1731603300 | 72.72 | 2.9 | 4.15 | 70.15 | 72.95 | 69.97 | 0 |
| 1731516900 | 69.82 | -3.98 | -5.39 | 72.99 | 73.06 | 69.38 | 0 |
| 1731430500 | 73.8 | 0.57 | 0.78 | 72.75 | 75.9 | 72.28 | 0 |
| 1731344100 | 73.23 | 2.49 | 3.52 | 71.69 | 74.51 | 71.69 | 0 |
| 1731084900 | 70.74 | -1.77 | -2.44 | 71.68 | 72.28 | 70.13 | 0 |
| 1730998500 | 72.51 | 1.31 | 1.84 | 70.77 | 73.58 | 70.77 | 0 |
| 1730912100 | 71.2 | 1.2 | 1.71 | 70.76 | 74.35 | 70.2 | 0 |
| 1730825700 | 70 | 1.28 | 1.86 | 68.09 | 70.01 | 68.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
