Intesa Sanpaolo (I09229)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 102.31 | 0 | 0.00 | 102.32 | 102.32 | 102.31 | 0 |
| 1734022500 | 102.31 | 0.04 | 0.04 | 102.3 | 102.33 | 102.3 | 0 |
| 1733936100 | 102.27 | 0.02 | 0.02 | 102.27 | 102.27 | 102.27 | 0 |
| 1733849700 | 102.25 | 0.01 | 0.01 | 102.25 | 102.25 | 102.25 | 0 |
| 1733763300 | 102.24 | 0 | 0.00 | 102.25 | 102.26 | 102.24 | 0 |
| 1733504100 | 102.24 | 0 | 0.00 | 102.25 | 102.25 | 102.23 | 0 |
| 1733417700 | 102.24 | 0.05 | 0.05 | 102.21 | 102.24 | 102.2 | 0 |
| 1733331300 | 102.19 | 0.02 | 0.02 | 102.19 | 102.2 | 102.19 | 0 |
| 1733244900 | 102.17 | 0.01 | 0.01 | 102.18 | 102.19 | 102.17 | 0 |
| 1733158500 | 102.16 | 0.02 | 0.02 | 102.17 | 102.17 | 102.16 | 0 |
| 1732899300 | 102.14 | 0.01 | 0.01 | 102.15 | 102.15 | 102.14 | 0 |
| 1732812900 | 102.13 | 0.04 | 0.04 | 102.11 | 102.13 | 102.11 | 0 |
| 1732726500 | 102.09 | 0.01 | 0.01 | 102.09 | 102.09 | 102.08 | 0 |
| 1732640100 | 102.08 | -0.03 | -0.03 | 102.1 | 102.12 | 102.08 | 0 |
| 1732553700 | 102.11 | -0.01 | -0.01 | 102.15 | 102.15 | 102.11 | 0 |
| 1732294500 | 102.12 | 0.05 | 0.05 | 102.09 | 102.12 | 102.08 | 0 |
| 1732208100 | 102.07 | 0.03 | 0.03 | 102.07 | 102.07 | 102.06 | 0 |
| 1732121700 | 102.04 | 0.02 | 0.02 | 102.04 | 102.06 | 102.04 | 0 |
| 1732035300 | 102.02 | -0.01 | -0.01 | 102.04 | 102.04 | 102.01 | 0 |
| 1731948900 | 102.03 | 0.02 | 0.02 | 102.04 | 102.05 | 102.03 | 0 |
| 1731689700 | 102.01 | -0.02 | -0.02 | 102.04 | 102.04 | 102.01 | 0 |
| 1731603300 | 102.03 | 0.04 | 0.04 | 102.03 | 102.04 | 102.02 | 0 |
| 1731516900 | 101.99 | 0 | 0.00 | 102 | 102.01 | 101.99 | 0 |
| 1731430500 | 101.99 | 0.02 | 0.02 | 101.98 | 102 | 101.98 | 0 |
| 1731344100 | 101.97 | 0.05 | 0.05 | 101.94 | 101.98 | 101.94 | 0 |
| 1731084900 | 101.92 | -0.02 | -0.02 | 101.95 | 101.95 | 101.92 | 0 |
| 1730998500 | 101.94 | 0.09 | 0.09 | 101.89 | 101.95 | 101.89 | 0 |
| 1730912100 | 101.85 | 0.03 | 0.03 | 101.85 | 101.89 | 101.83 | 0 |
| 1730825700 | 101.82 | 0.02 | 0.02 | 101.82 | 101.82 | 101.81 | 0 |
| 1730739300 | 101.8 | 0.04 | 0.04 | 101.79 | 101.8 | 101.77 | 0 |
| 1730480100 | 101.76 | -1.72 | -1.66 | 101.75 | 101.77 | 101.74 | 0 |
| 1730393700 | 103.48 | 0.02 | 0.02 | 103.48 | 103.49 | 103.47 | 0 |
| 1730307300 | 103.46 | -0.02 | -0.02 | 103.49 | 103.49 | 103.46 | 0 |
| 1730220900 | 103.48 | -0.48 | -0.46 | 103.98 | 103.99 | 103.48 | 0 |
| 1730134500 | 103.96 | 0.07 | 0.07 | 103.94 | 103.96 | 103.94 | 0 |
| 1729871700 | 103.89 | -0.02 | -0.02 | 103.93 | 103.93 | 103.89 | 0 |
| 1729785300 | 103.91 | 0.52 | 0.50 | 103.91 | 103.93 | 103.91 | 0 |
| 1729698900 | 103.39 | -0.48 | -0.46 | 103.38 | 103.41 | 103.37 | 0 |
| 1729612500 | 103.87 | 0 | 0.00 | 103.88 | 103.88 | 103.86 | 0 |
| 1729526100 | 103.87 | 0 | 0.00 | 103.9 | 103.9 | 103.87 | 0 |
| 1729266900 | 103.87 | 0.02 | 0.02 | 103.84 | 103.88 | 103.84 | 0 |
| 1729180500 | 103.85 | 0.06 | 0.06 | 103.82 | 103.85 | 103.81 | 0 |
| 1729094100 | 103.79 | 0.02 | 0.02 | 103.79 | 103.8 | 103.78 | 0 |
| 1729007700 | 103.77 | 0.02 | 0.02 | 103.77 | 103.79 | 103.76 | 0 |
| 1728921300 | 103.75 | 0.02 | 0.02 | 103.75 | 103.77 | 103.75 | 0 |
| 1728662100 | 103.73 | 0.04 | 0.04 | 103.71 | 103.73 | 103.7 | 0 |
| 1728575700 | 103.69 | 0.08 | 0.08 | 103.72 | 103.74 | 103.66 | 0 |
| 1728489300 | 103.61 | 0.01 | 0.01 | 103.61 | 103.62 | 103.58 | 0 |
| 1728402900 | 103.6 | 0.03 | 0.03 | 103.59 | 103.61 | 103.58 | 0 |
| 1728316500 | 103.57 | 0.05 | 0.05 | 103.54 | 103.57 | 103.53 | 0 |
| 1728057300 | 103.52 | 0.06 | 0.06 | 103.49 | 103.54 | 103.47 | 0 |
| 1727970900 | 103.46 | 0.04 | 0.04 | 103.47 | 103.49 | 103.44 | 0 |
| 1727884500 | 103.42 | 0.06 | 0.06 | 103.38 | 103.43 | 103.38 | 0 |
| 1727798100 | 103.36 | -0.06 | -0.06 | 103.44 | 103.45 | 103.36 | 0 |
| 1727711700 | 103.42 | -0.14 | -0.14 | 103.58 | 103.58 | 103.4 | 0 |
| 1727452500 | 103.56 | 0.05 | 0.05 | 103.5 | 103.56 | 103.5 | 0 |
| 1727366100 | 103.51 | 0.12 | 0.12 | 103.44 | 103.52 | 103.44 | 0 |
| 1727279700 | 103.39 | -0.01 | -0.01 | 103.41 | 103.43 | 103.39 | 0 |
| 1727193300 | 103.4 | 0.09 | 0.09 | 103.34 | 103.41 | 103.34 | 0 |
| 1727106900 | 103.31 | 0.06 | 0.06 | 103.27 | 103.33 | 103.23 | 0 |
| 1726847700 | 103.25 | 0.01 | 0.01 | 103.28 | 103.29 | 103.25 | 0 |
| 1726761300 | 103.24 | 0.03 | 0.03 | 103.25 | 103.25 | 103.22 | 0 |
| 1726674900 | 103.21 | 0.04 | 0.04 | 103.19 | 103.24 | 103.19 | 0 |
| 1726588500 | 103.17 | -0.48 | -0.46 | 103.67 | 103.69 | 103.17 | 0 |
| 1726502100 | 103.65 | 0.02 | 0.02 | 103.66 | 103.66 | 103.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
