Intesa Sanpaolo (I09214)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 103.2 | 0.04 | 0.04 | 103.13 | 103.28 | 103.13 | 0 |
| 1721663700 | 103.16 | 0.04 | 0.04 | 103.24 | 103.25 | 103.12 | 0 |
| 1721404500 | 103.12 | -0.1 | -0.10 | 103.16 | 103.21 | 103.12 | 0 |
| 1721318100 | 103.22 | 0.11 | 0.11 | 103.19 | 103.27 | 103.18 | 0 |
| 1721231700 | 103.11 | 0.03 | 0.03 | 103.04 | 103.14 | 103.03 | 0 |
| 1721145300 | 103.08 | -0.04 | -0.04 | 103.07 | 103.1 | 102.97 | 0 |
| 1721058900 | 103.12 | -0.1 | -0.10 | 103.23 | 103.24 | 103.1 | 0 |
| 1720799700 | 103.22 | 0.13 | 0.13 | 103.29 | 103.29 | 103.12 | 0 |
| 1720713300 | 103.09 | -0.32 | -0.31 | 103.45 | 103.52 | 102.97 | 0 |
| 1720626900 | 103.41 | 0.28 | 0.27 | 103.21 | 103.41 | 103.18 | 0 |
| 1720540500 | 103.13 | -0.07 | -0.07 | 103.18 | 103.22 | 103.13 | 0 |
| 1720454100 | 103.2 | -0.01 | -0.01 | 103.25 | 103.32 | 103.2 | 0 |
| 1720194900 | 103.21 | 0.12 | 0.12 | 103.17 | 103.24 | 103.1 | 0 |
| 1720108500 | 103.09 | 0.12 | 0.12 | 103.05 | 103.13 | 103 | 0 |
| 1720022100 | 102.97 | 0.14 | 0.14 | 102.9 | 102.99 | 102.87 | 0 |
| 1719935700 | 102.83 | -0.03 | -0.03 | 102.71 | 102.84 | 102.67 | 0 |
| 1719849300 | 102.86 | 0.31 | 0.30 | 102.89 | 102.95 | 102.77 | 0 |
| 1719590100 | 102.55 | -0.07 | -0.07 | 102.66 | 102.73 | 102.53 | 0 |
| 1719503700 | 102.62 | -0.13 | -0.13 | 102.87 | 102.89 | 102.58 | 0 |
| 1719417300 | 102.75 | -0.01 | -0.01 | 102.79 | 102.86 | 102.58 | 0 |
| 1719330900 | 102.76 | 0.07 | 0.07 | 102.73 | 102.93 | 102.71 | 0 |
| 1719244500 | 102.69 | 0.2 | 0.20 | 102.56 | 102.7 | 102.51 | 0 |
| 1718985300 | 102.49 | 0.02 | 0.02 | 102.44 | 102.61 | 102.41 | 0 |
| 1718898900 | 102.47 | 0.29 | 0.28 | 102.29 | 102.5 | 102.27 | 0 |
| 1718812500 | 102.18 | -0.07 | -0.07 | 102.31 | 102.34 | 102.18 | 0 |
| 1718726100 | 102.25 | 0.3 | 0.29 | 102.01 | 102.27 | 102.01 | 0 |
| 1718639700 | 101.95 | 0.04 | 0.04 | 102.03 | 102.08 | 101.78 | 0 |
| 1718380500 | 101.91 | -0.53 | -0.52 | 102.39 | 102.39 | 101.77 | 0 |
| 1718294100 | 102.44 | -0.12 | -0.12 | 102.58 | 102.6 | 102.42 | 0 |
| 1718207700 | 102.56 | 0.19 | 0.19 | 102.42 | 102.64 | 102.42 | 0 |
| 1718121300 | 102.37 | -0.19 | -0.19 | 102.62 | 102.62 | 102.22 | 0 |
| 1718034900 | 102.56 | -0.06 | -0.06 | 102.52 | 102.57 | 102.46 | 0 |
| 1717775700 | 102.62 | -0.17 | -0.17 | 102.86 | 102.87 | 102.55 | 0 |
| 1717689300 | 102.79 | -0.08 | -0.08 | 102.88 | 102.94 | 102.7 | 0 |
| 1717602900 | 102.87 | 0.14 | 0.14 | 102.84 | 102.97 | 102.83 | 0 |
| 1717516500 | 102.73 | 0.04 | 0.04 | 102.68 | 102.8 | 102.65 | 0 |
| 1717430100 | 102.69 | 0.21 | 0.20 | 102.62 | 102.69 | 102.54 | 0 |
| 1717170900 | 102.48 | 0.05 | 0.05 | 102.41 | 102.48 | 102.33 | 0 |
| 1717084500 | 102.43 | 0.21 | 0.21 | 102.28 | 102.45 | 102.28 | 0 |
| 1716998100 | 102.22 | -0.23 | -0.22 | 102.35 | 102.4 | 102.22 | 0 |
| 1716911700 | 102.45 | 0.01 | 0.01 | 102.48 | 102.5 | 102.4 | 0 |
| 1716825300 | 102.44 | 0.26 | 0.25 | 102.25 | 102.47 | 102.25 | 0 |
| 1716566100 | 102.18 | -0.18 | -0.18 | 102.24 | 102.37 | 102.16 | 0 |
| 1716479700 | 102.36 | -0.14 | -0.14 | 102.46 | 102.47 | 102.3 | 0 |
| 1716393300 | 102.5 | -0.2 | -0.19 | 102.62 | 102.62 | 102.42 | 0 |
| 1716306900 | 102.7 | -0.05 | -0.05 | 102.68 | 102.72 | 102.58 | 0 |
| 1716220500 | 102.75 | -0.06 | -0.06 | 102.87 | 102.88 | 102.75 | 0 |
| 1715961300 | 102.81 | -0.05 | -0.05 | 102.88 | 102.9 | 102.75 | 0 |
| 1715874900 | 102.86 | -0.01 | -0.01 | 102.88 | 102.93 | 102.85 | 0 |
| 1715788500 | 102.87 | 0.26 | 0.25 | 102.66 | 102.87 | 102.66 | 0 |
| 1715702100 | 102.61 | 0.05 | 0.05 | 102.62 | 102.71 | 102.53 | 0 |
| 1715615700 | 102.56 | 0.06 | 0.06 | 102.49 | 102.57 | 102.4 | 0 |
| 1715356500 | 102.5 | 0.5 | 0.49 | 102.35 | 102.52 | 102.35 | 0 |
| 1715270100 | 102 | 0.12 | 0.12 | 101.93 | 102.03 | 101.86 | 0 |
| 1715183700 | 101.88 | 0.19 | 0.19 | 101.76 | 101.9 | 101.72 | 0 |
| 1715097300 | 101.69 | 0.11 | 0.11 | 101.64 | 101.71 | 101.57 | 0 |
| 1715010900 | 101.58 | 0.23 | 0.23 | 101.44 | 101.63 | 101.44 | 0 |
| 1714751700 | 101.35 | 0 | 0.00 | 101.4 | 101.48 | 101.29 | 0 |
| 1714665300 | 101.35 | -1.36 | -1.32 | 101.2 | 101.44 | 101.2 | 0 |
| 1714492500 | 102.71 | -0.04 | -0.04 | 102.88 | 102.91 | 102.7 | 0 |
| 1714406100 | 102.75 | 0.35 | 0.34 | 102.64 | 102.77 | 102.62 | 0 |
| 1714146900 | 102.4 | 0.32 | 0.31 | 102.25 | 102.45 | 102.15 | 0 |
| 1714060500 | 102.08 | -0.11 | -0.11 | 102.26 | 102.26 | 101.86 | 0 |
| 1713974100 | 102.19 | -0.1 | -0.10 | 102.25 | 102.27 | 102.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
