Intesa Sanpaolo (I09226)
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 |
|---|---|---|---|---|---|---|---|
| 1731948900 | 103.69 | 0 | 0.00 | 103.7 | 103.7 | 103.69 | 0 |
| 1731689700 | 103.69 | 0 | 0.00 | 103.7 | 103.7 | 103.69 | 0 |
| 1731603300 | 103.69 | 0.04 | 0.04 | 103.68 | 103.69 | 103.68 | 0 |
| 1731516900 | 103.65 | 0.01 | 0.01 | 103.65 | 103.65 | 103.65 | 0 |
| 1731430500 | 103.64 | 0.01 | 0.01 | 103.64 | 103.65 | 103.63 | 0 |
| 1731344100 | 103.63 | 0.04 | 0.04 | 103.61 | 103.63 | 103.61 | 0 |
| 1731084900 | 103.59 | 0 | 0.00 | 103.6 | 103.6 | 103.59 | 0 |
| 1730998500 | 103.59 | 0.02 | 0.02 | 103.6 | 103.6 | 103.58 | 0 |
| 1730912100 | 103.57 | 0.03 | 0.03 | 103.55 | 103.59 | 103.55 | 0 |
| 1730825700 | 103.54 | 0.01 | 0.01 | 103.54 | 103.54 | 103.54 | 0 |
| 1730739300 | 103.53 | 0.02 | 0.02 | 103.53 | 103.54 | 103.52 | 0 |
| 1730480100 | 103.51 | -2.51 | -2.37 | 103.51 | 103.51 | 103.51 | 0 |
| 1730393700 | 106.02 | 0.01 | 0.01 | 106.03 | 106.03 | 106.02 | 0 |
| 1730307300 | 106.01 | -0.02 | -0.02 | 106.04 | 106.04 | 106.01 | 0 |
| 1730220900 | 106.03 | -0.49 | -0.46 | 106.53 | 106.53 | 106.03 | 0 |
| 1730134500 | 106.52 | 0.04 | 0.04 | 106.5 | 106.53 | 106.5 | 0 |
| 1729871700 | 106.48 | 0 | 0.00 | 106.5 | 106.51 | 106.48 | 0 |
| 1729785300 | 106.48 | 0.53 | 0.50 | 106.48 | 106.5 | 106.48 | 0 |
| 1729698900 | 105.95 | -0.47 | -0.44 | 105.92 | 105.95 | 105.92 | 0 |
| 1729612500 | 106.42 | 0.01 | 0.01 | 106.42 | 106.42 | 106.42 | 0 |
| 1729526100 | 106.41 | 0.01 | 0.01 | 106.42 | 106.43 | 106.41 | 0 |
| 1729266900 | 106.4 | 0.02 | 0.02 | 106.39 | 106.41 | 106.39 | 0 |
| 1729180500 | 106.38 | 0.08 | 0.08 | 106.34 | 106.38 | 106.34 | 0 |
| 1729094100 | 106.3 | 0.02 | 0.02 | 106.3 | 106.3 | 106.3 | 0 |
| 1729007700 | 106.28 | 0.02 | 0.02 | 106.28 | 106.28 | 106.28 | 0 |
| 1728921300 | 106.26 | 0.02 | 0.02 | 106.26 | 106.26 | 106.26 | 0 |
| 1728662100 | 106.24 | 0.01 | 0.01 | 106.24 | 106.24 | 106.24 | 0 |
| 1728575700 | 106.23 | 0.04 | 0.04 | 106.23 | 106.25 | 106.22 | 0 |
| 1728489300 | 106.19 | 0.01 | 0.01 | 106.19 | 106.2 | 106.18 | 0 |
| 1728402900 | 106.18 | 0.01 | 0.01 | 106.18 | 106.18 | 106.18 | 0 |
| 1728316500 | 106.17 | 0.01 | 0.01 | 106.18 | 106.18 | 106.17 | 0 |
| 1728057300 | 106.16 | 0.01 | 0.01 | 106.17 | 106.17 | 106.16 | 0 |
| 1727970900 | 106.15 | 0.03 | 0.03 | 106.15 | 106.16 | 106.14 | 0 |
| 1727884500 | 106.12 | 0.01 | 0.01 | 106.12 | 106.13 | 106.11 | 0 |
| 1727798100 | 106.11 | -0.01 | -0.01 | 106.13 | 106.14 | 106.11 | 0 |
| 1727711700 | 106.12 | 0 | 0.00 | 106.14 | 106.14 | 106.11 | 0 |
| 1727452500 | 106.12 | 0.05 | 0.05 | 106.08 | 106.12 | 106.08 | 0 |
| 1727366100 | 106.07 | 0.09 | 0.08 | 106.03 | 106.08 | 106.03 | 0 |
| 1727279700 | 105.98 | 0.01 | 0.01 | 105.99 | 106 | 105.98 | 0 |
| 1727193300 | 105.97 | 0.07 | 0.07 | 105.91 | 105.97 | 105.91 | 0 |
| 1727106900 | 105.9 | 0.01 | 0.01 | 105.9 | 105.92 | 105.88 | 0 |
| 1726847700 | 105.89 | 0.02 | 0.02 | 105.89 | 105.89 | 105.89 | 0 |
| 1726761300 | 105.87 | 0.06 | 0.06 | 105.85 | 105.87 | 105.85 | 0 |
| 1726674900 | 105.81 | 0 | 0.00 | 105.84 | 105.84 | 105.81 | 0 |
| 1726588500 | 105.81 | -0.47 | -0.44 | 106.32 | 106.32 | 105.81 | 0 |
| 1726502100 | 106.28 | 0.04 | 0.04 | 106.29 | 106.29 | 106.27 | 0 |
| 1726242900 | 106.24 | 0.02 | 0.02 | 106.23 | 106.24 | 106.22 | 0 |
| 1726156500 | 106.22 | 0.05 | 0.05 | 106.21 | 106.24 | 106.21 | 0 |
| 1726070100 | 106.17 | 0.02 | 0.02 | 106.16 | 106.22 | 106.15 | 0 |
| 1725983700 | 106.15 | -0.01 | -0.01 | 106.17 | 106.18 | 106.15 | 0 |
| 1725897300 | 106.16 | 0.04 | 0.04 | 106.18 | 106.19 | 106.16 | 0 |
| 1725638100 | 106.12 | -0.01 | -0.01 | 106.12 | 106.16 | 106.11 | 0 |
| 1725551700 | 106.13 | 0.05 | 0.05 | 106.09 | 106.14 | 106.09 | 0 |
| 1725465300 | 106.08 | 0.03 | 0.03 | 106.04 | 106.09 | 106.04 | 0 |
| 1725378900 | 106.05 | -0.02 | -0.02 | 106.09 | 106.09 | 106.04 | 0 |
| 1725292500 | 106.07 | 0.01 | 0.01 | 106.08 | 106.09 | 106.07 | 0 |
| 1725033300 | 106.06 | 0 | 0.00 | 106.08 | 106.09 | 106.06 | 0 |
| 1724946900 | 106.06 | 0.07 | 0.07 | 106.02 | 106.07 | 106.02 | 0 |
| 1724860500 | 105.99 | 0.02 | 0.02 | 105.98 | 105.99 | 105.98 | 0 |
| 1724774100 | 105.97 | 0.04 | 0.04 | 105.95 | 105.98 | 105.94 | 0 |
| 1724687700 | 105.93 | -0.01 | -0.01 | 105.96 | 105.96 | 105.93 | 0 |
| 1724428500 | 105.94 | 0.05 | 0.05 | 105.92 | 105.94 | 105.91 | 0 |
| 1724342100 | 105.89 | 0.04 | 0.04 | 105.88 | 105.9 | 105.87 | 0 |
| 1724255700 | 105.85 | 0.03 | 0.03 | 105.85 | 105.86 | 105.83 | 0 |
| 1724169300 | 105.82 | -0.03 | -0.03 | 105.87 | 105.87 | 105.35 | 0 |
| 1724082900 | 105.85 | 0.04 | 0.04 | 105.85 | 105.86 | 105.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
