Intesa Sanpaolo (I09228)
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 | 107.39 | 0.03 | 0.03 | 107.41 | 107.42 | 107.37 | 0 |
| 1721663700 | 107.36 | 0.15 | 0.14 | 107.33 | 107.38 | 107.2 | 0 |
| 1721404500 | 107.21 | 0.01 | 0.01 | 107.21 | 107.22 | 107.2 | 0 |
| 1721318100 | 107.2 | 0.07 | 0.07 | 107.19 | 107.22 | 107.19 | 0 |
| 1721231700 | 107.13 | 0.01 | 0.01 | 107.13 | 107.17 | 107.12 | 0 |
| 1721145300 | 107.12 | 0.07 | 0.07 | 107.03 | 107.13 | 107.03 | 0 |
| 1721058900 | 107.05 | -0.01 | -0.01 | 107.03 | 107.06 | 107.01 | 0 |
| 1720799700 | 107.06 | 0 | 0.00 | 107.05 | 107.07 | 107.04 | 0 |
| 1720713300 | 107.06 | -0.46 | -0.43 | 107.57 | 107.57 | 107.03 | 0 |
| 1720626900 | 107.52 | 0.04 | 0.04 | 107.52 | 107.55 | 107.48 | 0 |
| 1720540500 | 107.48 | -0.02 | -0.02 | 107.51 | 107.54 | 107.47 | 0 |
| 1720454100 | 107.5 | 0.17 | 0.16 | 107.4 | 107.54 | 107.39 | 0 |
| 1720194900 | 107.33 | -0.02 | -0.02 | 107.37 | 107.37 | 107.3 | 0 |
| 1720108500 | 107.35 | 0.09 | 0.08 | 107.37 | 107.37 | 107.31 | 0 |
| 1720022100 | 107.26 | 0.13 | 0.12 | 107.19 | 107.35 | 107.19 | 0 |
| 1719935700 | 107.13 | -0.05 | -0.05 | 107.19 | 107.26 | 107.11 | 0 |
| 1719849300 | 107.18 | 0.14 | 0.13 | 107.27 | 107.3 | 107.14 | 0 |
| 1719590100 | 107.04 | -0.06 | -0.06 | 107.11 | 107.12 | 107.02 | 0 |
| 1719503700 | 107.1 | -0.01 | -0.01 | 107.13 | 107.19 | 107.1 | 0 |
| 1719417300 | 107.11 | 0.08 | 0.07 | 107.09 | 107.13 | 107.06 | 0 |
| 1719330900 | 107.03 | -0.01 | -0.01 | 107.13 | 107.13 | 107.03 | 0 |
| 1719244500 | 107.04 | 0.24 | 0.22 | 106.92 | 107.05 | 106.91 | 0 |
| 1718985300 | 106.8 | 0.01 | 0.01 | 106.81 | 106.82 | 106.68 | 0 |
| 1718898900 | 106.79 | 0.1 | 0.09 | 106.75 | 106.82 | 106.74 | 0 |
| 1718812500 | 106.69 | 0.07 | 0.07 | 106.66 | 106.7 | 106.6 | 0 |
| 1718726100 | 106.62 | 0.16 | 0.15 | 106.57 | 106.63 | 106.49 | 0 |
| 1718639700 | 106.46 | 0.19 | 0.18 | 106.4 | 106.5 | 106.36 | 0 |
| 1718380500 | 106.27 | -0.06 | -0.06 | 106.28 | 106.32 | 105.94 | 0 |
| 1718294100 | 106.33 | -0.13 | -0.12 | 106.47 | 106.5 | 106.3 | 0 |
| 1718207700 | 106.46 | -0.01 | -0.01 | 106.51 | 106.57 | 106.46 | 0 |
| 1718121300 | 106.47 | -0.08 | -0.08 | 106.52 | 106.6 | 106.44 | 0 |
| 1718034900 | 106.55 | -0.04 | -0.04 | 106.66 | 106.66 | 106.55 | 0 |
| 1717775700 | 106.59 | 0.01 | 0.01 | 106.59 | 106.62 | 106.52 | 0 |
| 1717689300 | 106.58 | 0.16 | 0.15 | 106.5 | 106.6 | 106.4 | 0 |
| 1717602900 | 106.42 | -0.03 | -0.03 | 106.47 | 106.48 | 106.4 | 0 |
| 1717516500 | 106.45 | -0.09 | -0.08 | 106.47 | 106.47 | 106.34 | 0 |
| 1717430100 | 106.54 | 0.04 | 0.04 | 106.55 | 106.6 | 106.53 | 0 |
| 1717170900 | 106.5 | -0.01 | -0.01 | 106.59 | 106.6 | 106.48 | 0 |
| 1717084500 | 106.51 | 0.21 | 0.20 | 106.45 | 106.55 | 106.44 | 0 |
| 1716998100 | 106.3 | -0.13 | -0.12 | 106.45 | 106.46 | 106.28 | 0 |
| 1716911700 | 106.43 | 0.11 | 0.10 | 106.34 | 106.46 | 106.34 | 0 |
| 1716825300 | 106.32 | 0.04 | 0.04 | 106.33 | 106.33 | 106.29 | 0 |
| 1716566100 | 106.28 | 0.02 | 0.02 | 106.18 | 106.29 | 106.18 | 0 |
| 1716479700 | 106.26 | 0.04 | 0.04 | 106.31 | 106.31 | 106.16 | 0 |
| 1716393300 | 106.22 | -0.06 | -0.06 | 106.32 | 106.32 | 106.22 | 0 |
| 1716306900 | 106.28 | 0.02 | 0.02 | 106.25 | 106.28 | 106.16 | 0 |
| 1716220500 | 106.26 | -0.25 | -0.23 | 106.72 | 106.72 | 106.26 | 0 |
| 1715961300 | 106.51 | 0.07 | 0.07 | 106.47 | 106.53 | 106.46 | 0 |
| 1715874900 | 106.44 | 0.17 | 0.16 | 106.35 | 106.47 | 106.35 | 0 |
| 1715788500 | 106.27 | 0.07 | 0.07 | 106.29 | 106.31 | 106.23 | 0 |
| 1715702100 | 106.2 | 0.23 | 0.22 | 106.05 | 106.2 | 106.05 | 0 |
| 1715615700 | 105.97 | 0.01 | 0.01 | 105.93 | 105.97 | 105.86 | 0 |
| 1715356500 | 105.96 | 0.02 | 0.02 | 105.95 | 106.02 | 105.93 | 0 |
| 1715270100 | 105.94 | -0.31 | -0.29 | 105.83 | 105.98 | 105.67 | 0 |
| 1715183700 | 106.25 | -0.02 | -0.02 | 106.07 | 106.3 | 106.02 | 0 |
| 1715097300 | 106.27 | 0.27 | 0.25 | 106.04 | 106.29 | 106 | 0 |
| 1715010900 | 106 | 0.08 | 0.08 | 105.95 | 106 | 105.94 | 0 |
| 1714751700 | 105.92 | -0.12 | -0.11 | 106.02 | 106.05 | 105.85 | 0 |
| 1714665300 | 106.04 | -2.42 | -2.23 | 106.06 | 106.1 | 106.02 | 0 |
| 1714492500 | 108.46 | 0.07 | 0.06 | 108.4 | 108.52 | 108.38 | 0 |
| 1714406100 | 108.39 | 0.05 | 0.05 | 108.45 | 108.47 | 108.31 | 0 |
| 1714146900 | 108.34 | 0.1 | 0.09 | 108.27 | 108.38 | 108.26 | 0 |
| 1714060500 | 108.24 | 0.11 | 0.10 | 108.21 | 108.35 | 108.18 | 0 |
| 1713974100 | 108.13 | -0.06 | -0.06 | 108.28 | 108.28 | 108.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
