Intesa Sanpaolo (I09232)
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 |
|---|---|---|---|---|---|---|---|
| 1743522900 | 100.85 | 0.03 | 0.03 | 100.84 | 100.85 | 100.84 | 0 |
| 1743436500 | 100.82 | -0.03 | -0.03 | 100.87 | 100.87 | 100.82 | 0 |
| 1743180900 | 100.85 | 0 | 0.00 | 100.86 | 100.86 | 100.85 | 0 |
| 1743094500 | 100.85 | 0.02 | 0.02 | 100.84 | 100.85 | 100.83 | 0 |
| 1743008100 | 100.83 | 0.01 | 0.01 | 100.84 | 100.84 | 100.83 | 0 |
| 1742921700 | 100.82 | 0.02 | 0.02 | 100.83 | 100.83 | 100.82 | 0 |
| 1742835300 | 100.8 | 0.02 | 0.02 | 100.81 | 100.81 | 100.8 | 0 |
| 1742576100 | 100.78 | 0.02 | 0.02 | 100.79 | 100.79 | 100.76 | 0 |
| 1742489700 | 100.76 | 0 | 0.00 | 100.79 | 100.79 | 100.76 | 0 |
| 1742403300 | 100.76 | -0.01 | -0.01 | 100.78 | 100.78 | 100.76 | 0 |
| 1742316900 | 100.77 | 0.03 | 0.03 | 100.76 | 100.77 | 100.76 | 0 |
| 1742230500 | 100.74 | 0.06 | 0.06 | 100.72 | 100.75 | 100.72 | 0 |
| 1741971300 | 100.68 | 0.01 | 0.01 | 100.68 | 100.71 | 100.67 | 0 |
| 1741884900 | 100.67 | 0.01 | 0.01 | 100.68 | 100.68 | 100.65 | 0 |
| 1741798500 | 100.66 | 0.04 | 0.04 | 100.63 | 100.66 | 100.62 | 0 |
| 1741712100 | 100.62 | 0.05 | 0.05 | 100.61 | 100.68 | 100.59 | 0 |
| 1741625700 | 100.57 | 0.02 | 0.02 | 100.6 | 100.61 | 100.57 | 0 |
| 1741366500 | 100.55 | 0.02 | 0.02 | 100.54 | 100.57 | 100.53 | 0 |
| 1741280100 | 100.53 | 0.09 | 0.09 | 100.53 | 100.56 | 100.5 | 0 |
| 1741193700 | 100.44 | 0.11 | 0.11 | 100.46 | 100.53 | 100.43 | 0 |
| 1741107300 | 100.33 | -0.14 | -0.14 | 100.44 | 100.44 | 100.2 | 0 |
| 1741020900 | 100.47 | 0.11 | 0.11 | 100.44 | 100.53 | 100.42 | 0 |
| 1740761700 | 100.36 | -0.05 | -0.05 | 100.42 | 100.48 | 100.36 | 0 |
| 1740675300 | 100.41 | -0.06 | -0.06 | 100.45 | 100.45 | 100.38 | 0 |
| 1740588900 | 100.47 | 0.06 | 0.06 | 100.44 | 100.47 | 100.42 | 0 |
| 1740502500 | 100.41 | 0.1 | 0.10 | 100.29 | 100.43 | 100.29 | 0 |
| 1740416100 | 100.31 | 0.26 | 0.26 | 100.2 | 100.31 | 100.17 | 0 |
| 1740156900 | 100.05 | 0.03 | 0.03 | 99.98 | 100.05 | 99.97 | 0 |
| 1740070500 | 100.02 | 0.06 | 0.06 | 99.98 | 100.06 | 99.97 | 0 |
| 1739984100 | 99.96 | -0.32 | -0.32 | 100.16 | 100.16 | 99.96 | 0 |
| 1739897700 | 100.28 | 0.15 | 0.15 | 100.15 | 100.28 | 100.11 | 0 |
| 1739811300 | 100.13 | 0.08 | 0.08 | 100.12 | 100.14 | 100.11 | 0 |
| 1739552100 | 100.05 | -0.02 | -0.02 | 100.1 | 100.24 | 100.04 | 0 |
| 1739465700 | 100.07 | 0.48 | 0.48 | 99.91 | 100.11 | 99.88 | 0 |
| 1739379300 | 99.59 | 0.09 | 0.09 | 99.58 | 99.64 | 99.54 | 0 |
| 1739292900 | 99.5 | -0.59 | -0.59 | 100.05 | 100.05 | 99.39 | 0 |
| 1739206500 | 100.09 | 0.16 | 0.16 | 100.03 | 100.18 | 100.03 | 0 |
| 1738947300 | 99.93 | -0.19 | -0.19 | 100.02 | 100.18 | 99.91 | 0 |
| 1738860900 | 100.12 | 0.36 | 0.36 | 99.8 | 100.12 | 99.77 | 0 |
| 1738774500 | 99.76 | -0.14 | -0.14 | 99.87 | 99.88 | 99.59 | 0 |
| 1738688100 | 99.9 | 0.06 | 0.06 | 99.86 | 100.01 | 99.83 | 0 |
| 1738601700 | 99.84 | -2.04 | -2.00 | 99.97 | 100.02 | 99.59 | 0 |
| 1738342500 | 101.88 | 0.21 | 0.21 | 101.7 | 101.88 | 101.67 | 0 |
| 1738256100 | 101.67 | 0.27 | 0.27 | 101.42 | 101.69 | 101.4 | 0 |
| 1738169700 | 101.4 | 0.03 | 0.03 | 101.39 | 101.44 | 101.38 | 0 |
| 1738083300 | 101.37 | 0 | 0.00 | 101.43 | 101.45 | 101.31 | 0 |
| 1737996900 | 101.37 | 0.19 | 0.19 | 101.31 | 101.49 | 101.31 | 0 |
| 1737737700 | 101.18 | -0.13 | -0.13 | 101.35 | 101.35 | 101.13 | 0 |
| 1737651300 | 101.31 | 0.54 | 0.54 | 100.98 | 101.33 | 100.98 | 0 |
| 1737564900 | 100.77 | 0.01 | 0.01 | 100.74 | 100.87 | 100.73 | 0 |
| 1737478500 | 100.76 | -0.08 | -0.08 | 100.7 | 100.77 | 100.67 | 0 |
| 1737392100 | 100.84 | 0.15 | 0.15 | 100.79 | 101.04 | 100.58 | 0 |
| 1737132900 | 100.69 | 0.1 | 0.10 | 100.65 | 100.77 | 100.65 | 0 |
| 1737046500 | 100.59 | -0.19 | -0.19 | 100.84 | 100.9 | 100.54 | 0 |
| 1736960100 | 100.78 | 0.21 | 0.21 | 100.62 | 100.78 | 100.58 | 0 |
| 1736873700 | 100.57 | 0.22 | 0.22 | 100.6 | 100.6 | 100.46 | 0 |
| 1736787300 | 100.35 | 0.15 | 0.15 | 100.55 | 100.55 | 100.27 | 0 |
| 1736528100 | 100.2 | 0.16 | 0.16 | 99.89 | 100.41 | 99.82 | 0 |
| 1736441700 | 100.04 | 0.16 | 0.16 | 99.79 | 100.05 | 99.79 | 0 |
| 1736355300 | 99.88 | -0.01 | -0.01 | 99.88 | 100.03 | 99.73 | 0 |
| 1736268900 | 99.89 | 0 | 0.00 | 99.76 | 99.95 | 99.76 | 0 |
| 1736182500 | 99.89 | 0.78 | 0.79 | 99.73 | 100.1 | 99.49 | 0 |
| 1735923300 | 99.11 | -0.15 | -0.15 | 99.25 | 99.25 | 98.99 | 0 |
| 1735836900 | 99.26 | -0.31 | -0.31 | 99.53 | 99.96 | 99.11 | 160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
