Intesa Sanpaolo (I09217)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 103.25 | 0.01 | 0.01 | 103.26 | 103.26 | 103.25 | 0 |
| 1734022500 | 103.24 | 0.03 | 0.03 | 103.24 | 103.25 | 103.24 | 0 |
| 1733936100 | 103.21 | 0.01 | 0.01 | 103.22 | 103.22 | 103.21 | 0 |
| 1733849700 | 103.2 | 0.02 | 0.02 | 103.19 | 103.2 | 103.19 | 0 |
| 1733763300 | 103.18 | 0.02 | 0.02 | 103.19 | 103.2 | 103.18 | 0 |
| 1733504100 | 103.16 | 0.01 | 0.01 | 103.17 | 103.18 | 103.16 | 0 |
| 1733417700 | 103.15 | 0.03 | 0.03 | 103.13 | 103.16 | 103.13 | 0 |
| 1733331300 | 103.12 | 0.02 | 0.02 | 103.13 | 103.14 | 103.12 | 0 |
| 1733244900 | 103.1 | 0.04 | 0.04 | 103.11 | 103.12 | 103.1 | 0 |
| 1733158500 | 103.06 | 0.03 | 0.03 | 103.06 | 103.09 | 103.06 | 0 |
| 1732899300 | 103.03 | 0.05 | 0.05 | 102.99 | 103.03 | 102.99 | 0 |
| 1732812900 | 102.98 | 0.56 | 0.55 | 102.94 | 102.99 | 102.94 | 0 |
| 1732726500 | 102.42 | -0.49 | -0.48 | 102.9 | 102.93 | 102.42 | 60 |
| 1732640100 | 102.91 | -0.03 | -0.03 | 102.93 | 102.96 | 102.91 | 0 |
| 1732553700 | 102.94 | 0.02 | 0.02 | 102.96 | 102.96 | 102.92 | 0 |
| 1732294500 | 102.92 | 0.02 | 0.02 | 102.93 | 102.94 | 102.88 | 0 |
| 1732208100 | 102.9 | 0.04 | 0.04 | 102.89 | 102.9 | 102.86 | 0 |
| 1732121700 | 102.86 | 0.02 | 0.02 | 102.87 | 102.89 | 102.86 | 0 |
| 1732035300 | 102.84 | -0.02 | -0.02 | 102.88 | 102.88 | 102.81 | 0 |
| 1731948900 | 102.86 | 0.02 | 0.02 | 102.88 | 102.88 | 102.86 | 0 |
| 1731689700 | 102.84 | 0.01 | 0.01 | 102.82 | 102.84 | 102.82 | 0 |
| 1731603300 | 102.83 | 0.08 | 0.08 | 102.81 | 102.84 | 102.8 | 0 |
| 1731516900 | 102.75 | -0.02 | -0.02 | 102.78 | 102.79 | 102.73 | 0 |
| 1731430500 | 102.77 | -0.02 | -0.02 | 102.78 | 102.8 | 102.77 | 0 |
| 1731344100 | 102.79 | 0.12 | 0.12 | 102.73 | 102.79 | 102.73 | 0 |
| 1731084900 | 102.67 | -0.06 | -0.06 | 102.72 | 102.73 | 102.66 | 0 |
| 1730998500 | 102.73 | 0 | 0.00 | 102.77 | 102.77 | 102.73 | 0 |
| 1730912100 | 102.73 | 0.05 | 0.05 | 102.76 | 102.79 | 102.72 | 0 |
| 1730825700 | 102.68 | 0.02 | 0.02 | 102.67 | 102.68 | 102.66 | 0 |
| 1730739300 | 102.66 | 0.02 | 0.02 | 102.65 | 102.66 | 102.64 | 0 |
| 1730480100 | 102.64 | -2.17 | -2.07 | 102.61 | 102.65 | 102.61 | 0 |
| 1730393700 | 104.81 | 0.03 | 0.03 | 104.77 | 104.83 | 104.77 | 0 |
| 1730307300 | 104.78 | 0.04 | 0.04 | 104.73 | 104.78 | 104.68 | 0 |
| 1730220900 | 104.74 | -0.5 | -0.48 | 105.27 | 105.27 | 104.74 | 0 |
| 1730134500 | 105.24 | 0.06 | 0.06 | 105.21 | 105.24 | 105.21 | 0 |
| 1729871700 | 105.18 | -0.01 | -0.01 | 105.21 | 105.23 | 105.18 | 0 |
| 1729785300 | 105.19 | 0.49 | 0.47 | 105.23 | 105.24 | 105.19 | 0 |
| 1729698900 | 104.7 | -0.47 | -0.45 | 104.62 | 104.71 | 104.61 | 0 |
| 1729612500 | 105.17 | 0.03 | 0.03 | 105.15 | 105.17 | 105.14 | 0 |
| 1729526100 | 105.14 | 0 | 0.00 | 105.16 | 105.17 | 105.14 | 0 |
| 1729266900 | 105.14 | 0.03 | 0.03 | 105.1 | 105.15 | 105.1 | 0 |
| 1729180500 | 105.11 | 0.09 | 0.09 | 105.06 | 105.11 | 105.06 | 0 |
| 1729094100 | 105.02 | 0.04 | 0.04 | 104.99 | 105.03 | 104.99 | 0 |
| 1729007700 | 104.98 | -0.03 | -0.03 | 104.99 | 105.01 | 104.97 | 0 |
| 1728921300 | 105.01 | 0.05 | 0.05 | 105 | 105.01 | 104.99 | 0 |
| 1728662100 | 104.96 | 0.03 | 0.03 | 104.96 | 104.96 | 104.95 | 0 |
| 1728575700 | 104.93 | 0.04 | 0.04 | 104.93 | 104.95 | 104.91 | 0 |
| 1728489300 | 104.89 | 0.04 | 0.04 | 104.84 | 104.89 | 104.82 | 0 |
| 1728402900 | 104.85 | -0.01 | -0.01 | 104.87 | 104.87 | 104.85 | 0 |
| 1728316500 | 104.86 | 0.04 | 0.04 | 104.85 | 104.87 | 104.84 | 0 |
| 1728057300 | 104.82 | 0.08 | 0.08 | 104.77 | 104.84 | 104.76 | 0 |
| 1727970900 | 104.74 | 0.02 | 0.02 | 104.75 | 104.75 | 104.68 | 0 |
| 1727884500 | 104.72 | 0.04 | 0.04 | 104.73 | 104.75 | 104.7 | 0 |
| 1727798100 | 104.68 | 0 | 0.00 | 104.72 | 104.74 | 104.65 | 0 |
| 1727711700 | 104.68 | -0.02 | -0.02 | 104.74 | 104.76 | 104.68 | 0 |
| 1727452500 | 104.7 | 0.04 | 0.04 | 104.67 | 104.71 | 104.65 | 0 |
| 1727366100 | 104.66 | 0.13 | 0.12 | 104.62 | 104.66 | 104.62 | 0 |
| 1727279700 | 104.53 | -0.02 | -0.02 | 104.56 | 104.62 | 104.53 | 0 |
| 1727193300 | 104.55 | 0.14 | 0.13 | 104.45 | 104.55 | 104.45 | 0 |
| 1727106900 | 104.41 | 0.07 | 0.07 | 104.39 | 104.43 | 104.35 | 0 |
| 1726847700 | 104.34 | 0.01 | 0.01 | 104.36 | 104.37 | 104.33 | 0 |
| 1726761300 | 104.33 | 0.11 | 0.11 | 104.28 | 104.33 | 104.27 | 0 |
| 1726674900 | 104.22 | -0.01 | -0.01 | 104.26 | 104.27 | 104.22 | 0 |
| 1726588500 | 104.23 | -0.38 | -0.36 | 104.68 | 104.73 | 104.23 | 0 |
| 1726502100 | 104.61 | 0.03 | 0.03 | 104.59 | 104.61 | 104.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
