Intesa Sanpaolo (I09228)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 103.7 | 0.01 | 0.01 | 103.7 | 103.7 | 103.68 | 0 |
| 1734022500 | 103.69 | 0.06 | 0.06 | 103.67 | 103.72 | 103.66 | 0 |
| 1733936100 | 103.63 | 0.02 | 0.02 | 103.63 | 103.65 | 103.63 | 0 |
| 1733849700 | 103.61 | 0.01 | 0.01 | 103.61 | 103.61 | 103.61 | 0 |
| 1733763300 | 103.6 | 0.01 | 0.01 | 103.61 | 103.62 | 103.6 | 0 |
| 1733504100 | 103.59 | -0.02 | -0.02 | 103.62 | 103.62 | 103.59 | 0 |
| 1733417700 | 103.61 | 0.08 | 0.08 | 103.56 | 103.62 | 103.56 | 0 |
| 1733331300 | 103.53 | 0.02 | 0.02 | 103.55 | 103.56 | 103.53 | 0 |
| 1733244900 | 103.51 | 0.02 | 0.02 | 103.52 | 103.55 | 103.51 | 0 |
| 1733158500 | 103.49 | 0.02 | 0.02 | 103.5 | 103.52 | 103.49 | 0 |
| 1732899300 | 103.47 | 0.02 | 0.02 | 103.46 | 103.47 | 102.96 | 600 |
| 1732812900 | 103.45 | 0.04 | 0.04 | 103.44 | 103.46 | 103.43 | 0 |
| 1732726500 | 103.41 | 0.01 | 0.01 | 103.39 | 103.41 | 103.39 | 0 |
| 1732640100 | 103.4 | -0.03 | -0.03 | 103.42 | 103.45 | 103.4 | 0 |
| 1732553700 | 103.43 | -0.02 | -0.02 | 103.49 | 103.49 | 103.43 | 0 |
| 1732294500 | 103.45 | 0.04 | 0.04 | 103.43 | 103.45 | 103.39 | 0 |
| 1732208100 | 103.41 | 0.03 | 0.03 | 103.43 | 103.43 | 103.4 | 0 |
| 1732121700 | 103.38 | 0.01 | 0.01 | 103.39 | 103.41 | 103.38 | 0 |
| 1732035300 | 103.37 | -0.01 | -0.01 | 103.37 | 103.37 | 103.33 | 0 |
| 1731948900 | 103.38 | 0.03 | 0.03 | 103.39 | 103.4 | 103.38 | 0 |
| 1731689700 | 103.35 | -0.04 | -0.04 | 103.38 | 103.39 | 103.35 | 0 |
| 1731603300 | 103.39 | 0.05 | 0.05 | 103.38 | 103.39 | 103.38 | 0 |
| 1731516900 | 103.34 | 0.01 | 0.01 | 103.35 | 103.37 | 103.34 | 0 |
| 1731430500 | 103.33 | 0.02 | 0.02 | 103.33 | 103.35 | 103.33 | 0 |
| 1731344100 | 103.31 | 0.07 | 0.07 | 103.28 | 103.32 | 103.27 | 0 |
| 1731084900 | 103.24 | -0.05 | -0.05 | 103.28 | 103.3 | 103.24 | 0 |
| 1730998500 | 103.29 | 0.15 | 0.15 | 103.2 | 103.3 | 103.19 | 0 |
| 1730912100 | 103.14 | 0.02 | 0.02 | 103.17 | 103.21 | 103.13 | 0 |
| 1730825700 | 103.12 | 0.03 | 0.03 | 103.12 | 103.12 | 103.11 | 0 |
| 1730739300 | 103.09 | 0.06 | 0.06 | 103.08 | 103.1 | 103.05 | 0 |
| 1730480100 | 103.03 | -2.44 | -2.31 | 103 | 103.04 | 103 | 0 |
| 1730393700 | 105.47 | 0.01 | 0.01 | 105.47 | 105.51 | 105.46 | 0 |
| 1730307300 | 105.46 | -0.01 | -0.01 | 105.48 | 105.49 | 105.43 | 0 |
| 1730220900 | 105.47 | -0.47 | -0.44 | 105.97 | 106 | 105.46 | 0 |
| 1730134500 | 105.94 | 0.08 | 0.08 | 105.93 | 105.95 | 105.91 | 0 |
| 1729871700 | 105.86 | -0.03 | -0.03 | 105.9 | 105.91 | 105.85 | 0 |
| 1729785300 | 105.89 | 0.52 | 0.49 | 105.89 | 105.91 | 105.88 | 0 |
| 1729698900 | 105.37 | -0.5 | -0.47 | 105.36 | 105.38 | 105.35 | 250 |
| 1729612500 | 105.87 | -0.01 | -0.01 | 105.87 | 105.88 | 105.85 | 0 |
| 1729526100 | 105.88 | 0 | 0.00 | 105.91 | 105.91 | 105.88 | 0 |
| 1729266900 | 105.88 | 0.03 | 0.03 | 105.84 | 105.9 | 105.84 | 0 |
| 1729180500 | 105.85 | 0.04 | 0.04 | 105.82 | 105.86 | 105.81 | 0 |
| 1729094100 | 105.81 | 0.02 | 0.02 | 105.8 | 105.82 | 105.78 | 0 |
| 1729007700 | 105.79 | 0.03 | 0.03 | 105.78 | 105.79 | 105.76 | 0 |
| 1728921300 | 105.76 | 0.02 | 0.02 | 105.76 | 105.78 | 105.75 | 0 |
| 1728662100 | 105.74 | 0.07 | 0.07 | 105.69 | 105.74 | 105.68 | 0 |
| 1728575700 | 105.67 | 0.13 | 0.12 | 105.72 | 105.75 | 105.62 | 0 |
| 1728489300 | 105.54 | 0.01 | 0.01 | 105.52 | 105.55 | 105.49 | 0 |
| 1728402900 | 105.53 | 0.05 | 0.05 | 105.51 | 105.54 | 105.5 | 0 |
| 1728316500 | 105.48 | 0.08 | 0.08 | 105.43 | 105.48 | 105.42 | 0 |
| 1728057300 | 105.4 | 0.11 | 0.10 | 105.33 | 105.43 | 105.31 | 0 |
| 1727970900 | 105.29 | 0.05 | 0.05 | 105.3 | 105.33 | 105.25 | 0 |
| 1727884500 | 105.24 | 0.08 | 0.08 | 105.19 | 105.25 | 105.19 | 0 |
| 1727798100 | 105.16 | -0.12 | -0.11 | 105.3 | 105.31 | 105.15 | 0 |
| 1727711700 | 105.28 | -0.21 | -0.20 | 105.5 | 105.5 | 105.24 | 0 |
| 1727452500 | 105.49 | 0.05 | 0.05 | 105.42 | 105.49 | 105.4 | 0 |
| 1727366100 | 105.44 | 0.17 | 0.16 | 105.33 | 105.44 | 105.33 | 0 |
| 1727279700 | 105.27 | 0 | 0.00 | 105.26 | 105.31 | 105.26 | 0 |
| 1727193300 | 105.27 | 0.1 | 0.10 | 105.21 | 105.3 | 105.2 | 0 |
| 1727106900 | 105.17 | 0.07 | 0.07 | 105.13 | 105.2 | 105.07 | 0 |
| 1726847700 | 105.1 | 0 | 0.00 | 105.15 | 105.16 | 105.09 | 0 |
| 1726761300 | 105.1 | 0.04 | 0.04 | 105.11 | 105.12 | 105.07 | 0 |
| 1726674900 | 105.06 | 0.06 | 0.06 | 105.03 | 105.1 | 105.02 | 0 |
| 1726588500 | 105 | -0.47 | -0.45 | 105.5 | 105.53 | 105 | 0 |
| 1726502100 | 105.47 | 0.03 | 0.03 | 105.49 | 105.49 | 105.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
