Intesa Sanpaolo (I09215)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743782100 | 100.48 | 0 | 0.00 | 100.48 | 100.48 | 100.48 | 0 |
| 1743695700 | 100.48 | 0.02 | 0.02 | 100.48 | 100.48 | 100.48 | 0 |
| 1743609300 | 100.46 | 0.01 | 0.01 | 100.46 | 100.46 | 100.46 | 0 |
| 1743522900 | 100.45 | -0.49 | -0.49 | 100.45 | 100.45 | 100.45 | 0 |
| 1743436500 | 100.94 | 0.51 | 0.51 | 100.44 | 100.94 | 100.44 | 10 |
| 1743180900 | 100.43 | 0 | 0.00 | 100.43 | 100.43 | 100.43 | 0 |
| 1743094500 | 100.43 | 0.03 | 0.03 | 100.43 | 100.43 | 100.42 | 0 |
| 1743008100 | 100.4 | 0 | 0.00 | 100.41 | 100.41 | 100.4 | 0 |
| 1742921700 | 100.4 | 0.01 | 0.01 | 100.4 | 100.4 | 100.4 | 0 |
| 1742835300 | 100.39 | 0.01 | 0.01 | 100.39 | 100.39 | 100.39 | 0 |
| 1742576100 | 100.38 | 0.01 | 0.01 | 100.38 | 100.38 | 100.38 | 0 |
| 1742489700 | 100.37 | 0.02 | 0.02 | 100.37 | 100.37 | 100.37 | 0 |
| 1742403300 | 100.35 | 0.01 | 0.01 | 100.35 | 100.35 | 100.35 | 0 |
| 1742316900 | 100.34 | 0 | 0.00 | 100.34 | 100.34 | 100.34 | 0 |
| 1742230500 | 100.34 | 0.01 | 0.01 | 100.34 | 100.34 | 100.34 | 0 |
| 1741971300 | 100.33 | 0.01 | 0.01 | 100.33 | 100.33 | 100.33 | 0 |
| 1741884900 | 100.32 | 0.02 | 0.02 | 100.32 | 100.32 | 100.32 | 0 |
| 1741798500 | 100.3 | 0.01 | 0.01 | 100.3 | 100.3 | 100.3 | 0 |
| 1741712100 | 100.29 | 0.01 | 0.01 | 100.3 | 100.3 | 100.29 | 0 |
| 1741625700 | 100.28 | 0 | 0.00 | 100.29 | 100.29 | 100.28 | 0 |
| 1741366500 | 100.28 | 0.02 | 0.02 | 100.28 | 100.28 | 100.28 | 0 |
| 1741280100 | 100.26 | 0.46 | 0.46 | 100.26 | 100.26 | 100.26 | 0 |
| 1741193700 | 99.8 | -0.47 | -0.47 | 99.8 | 99.8 | 99.8 | 40 |
| 1741107300 | 100.27 | 0.04 | 0.04 | 100.24 | 100.27 | 100.23 | 0 |
| 1741020900 | 100.23 | 0.01 | 0.01 | 100.23 | 100.23 | 100.23 | 0 |
| 1740761700 | 100.22 | 0.01 | 0.01 | 100.22 | 100.22 | 100.22 | 0 |
| 1740675300 | 100.21 | 0.02 | 0.02 | 100.21 | 100.21 | 100.21 | 0 |
| 1740588900 | 100.19 | 0.01 | 0.01 | 100.19 | 100.19 | 100.19 | 0 |
| 1740502500 | 100.18 | 0.01 | 0.01 | 100.18 | 100.18 | 100.18 | 0 |
| 1740416100 | 100.17 | 0.01 | 0.01 | 100.17 | 100.17 | 100.17 | 0 |
| 1740156900 | 100.16 | 0.01 | 0.01 | 100.16 | 100.16 | 100.16 | 0 |
| 1740070500 | 100.15 | 0.02 | 0.02 | 100.15 | 100.15 | 100.15 | 0 |
| 1739984100 | 100.13 | 0.01 | 0.01 | 100.13 | 100.13 | 100.13 | 0 |
| 1739897700 | 100.12 | 0 | 0.00 | 100.12 | 100.12 | 100.12 | 0 |
| 1739811300 | 100.12 | -0.01 | -0.01 | 100.12 | 100.12 | 100.12 | 0 |
| 1739552100 | 100.13 | 0.04 | 0.04 | 100.11 | 100.13 | 100.11 | 0 |
| 1739465700 | 100.09 | 0.01 | 0.01 | 100.09 | 100.09 | 100.09 | 0 |
| 1739379300 | 100.08 | 0.01 | 0.01 | 100.08 | 100.08 | 100.08 | 0 |
| 1739292900 | 100.07 | -0.49 | -0.49 | 100.57 | 100.57 | 100.07 | 0 |
| 1739206500 | 100.56 | 0.01 | 0.01 | 100.56 | 100.56 | 100.56 | 0 |
| 1738947300 | 100.55 | 0.01 | 0.01 | 100.55 | 100.55 | 100.55 | 0 |
| 1738860900 | 100.54 | 0.02 | 0.02 | 100.54 | 100.54 | 100.54 | 0 |
| 1738774500 | 100.52 | 0.01 | 0.01 | 100.52 | 100.52 | 100.52 | 0 |
| 1738688100 | 100.51 | 0.01 | 0.01 | 100.51 | 100.51 | 100.51 | 0 |
| 1738601700 | 100.5 | -1.17 | -1.15 | 100.5 | 100.5 | 100.5 | 0 |
| 1738342500 | 101.67 | 0.02 | 0.02 | 101.67 | 101.67 | 101.67 | 0 |
| 1738256100 | 101.65 | 0.02 | 0.02 | 101.65 | 101.65 | 101.65 | 0 |
| 1738169700 | 101.63 | 0.01 | 0.01 | 101.63 | 101.63 | 101.63 | 0 |
| 1738083300 | 101.62 | 0.02 | 0.02 | 101.62 | 101.62 | 101.62 | 0 |
| 1737996900 | 101.6 | 0.01 | 0.01 | 101.6 | 101.6 | 101.6 | 0 |
| 1737737700 | 101.59 | 0 | 0.00 | 101.6 | 101.6 | 101.59 | 0 |
| 1737651300 | 101.59 | 0.03 | 0.03 | 101.59 | 101.6 | 101.59 | 0 |
| 1737564900 | 101.56 | 0.01 | 0.01 | 101.56 | 101.56 | 101.56 | 0 |
| 1737478500 | 101.55 | 0.01 | 0.01 | 101.55 | 101.55 | 101.55 | 0 |
| 1737392100 | 101.54 | 0 | 0.00 | 101.55 | 101.55 | 101.54 | 0 |
| 1737132900 | 101.54 | 0.02 | 0.02 | 101.54 | 101.54 | 101.54 | 0 |
| 1737046500 | 101.52 | 0.02 | 0.02 | 101.52 | 101.52 | 101.52 | 0 |
| 1736960100 | 101.5 | 0 | 0.00 | 101.51 | 101.51 | 101.5 | 0 |
| 1736873700 | 101.5 | 0.01 | 0.01 | 101.5 | 101.5 | 101.5 | 0 |
| 1736787300 | 101.49 | 0.01 | 0.01 | 101.49 | 101.49 | 101.49 | 0 |
| 1736528100 | 101.48 | 0.01 | 0.01 | 101.49 | 101.49 | 101.48 | 0 |
| 1736441700 | 101.47 | 0.02 | 0.02 | 101.48 | 101.48 | 101.47 | 0 |
| 1736355300 | 101.45 | -0.03 | -0.03 | 101.45 | 101.45 | 101.45 | 0 |
| 1736268900 | 101.48 | 0.05 | 0.05 | 101.44 | 101.48 | 101.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
