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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 99.9 | 0.27 | 0.27 | 99.74 | 100.17 | 99.72 | 0 |
| 1734022500 | 99.63 | 0.25 | 0.25 | 99.47 | 99.63 | 99.41 | 0 |
| 1733936100 | 99.38 | -0.01 | -0.01 | 99.34 | 99.56 | 99.29 | 0 |
| 1733849700 | 99.39 | 0.47 | 0.48 | 99.1 | 99.39 | 98.44 | 0 |
| 1733763300 | 98.92 | 0.44 | 0.45 | 98.83 | 99.05 | 98.7 | 0 |
| 1733504100 | 98.48 | 0.13 | 0.13 | 98.43 | 98.96 | 98.36 | 0 |
| 1733417700 | 98.35 | 0.27 | 0.28 | 97.99 | 98.35 | 97.92 | 0 |
| 1733331300 | 98.08 | 0.52 | 0.53 | 97.6 | 98.45 | 97.6 | 0 |
| 1733244900 | 97.56 | 0.06 | 0.06 | 97.54 | 97.77 | 97.43 | 0 |
| 1733158500 | 97.5 | 0.03 | 0.03 | 97.14 | 98.04 | 97.03 | 0 |
| 1732899300 | 97.47 | 0.25 | 0.26 | 97.08 | 97.5 | 96.81 | 0 |
| 1732812900 | 97.22 | -0.03 | -0.03 | 97.67 | 97.77 | 97.18 | 0 |
| 1732726500 | 97.25 | -0.01 | -0.01 | 97.23 | 97.25 | 96.99 | 0 |
| 1732640100 | 97.26 | -0.8 | -0.82 | 97.4 | 97.46 | 97.09 | 0 |
| 1732553700 | 98.06 | 0.44 | 0.45 | 98.55 | 98.55 | 97.8 | 0 |
| 1732294500 | 97.62 | 0.17 | 0.17 | 97.74 | 97.85 | 96.94 | 0 |
| 1732208100 | 97.45 | -0.25 | -0.26 | 97.52 | 97.65 | 97.24 | 0 |
| 1732121700 | 97.7 | -0.35 | -0.36 | 98.25 | 98.25 | 97.65 | 0 |
| 1732035300 | 98.05 | -0.37 | -0.38 | 98.47 | 98.54 | 97.64 | 0 |
| 1731948900 | 98.42 | -0.03 | -0.03 | 98.62 | 98.78 | 98.18 | 0 |
| 1731689700 | 98.45 | 0.35 | 0.36 | 98.16 | 98.56 | 98.16 | 0 |
| 1731603300 | 98.1 | 0.85 | 0.87 | 97.47 | 98.13 | 97.32 | 0 |
| 1731516900 | 97.25 | -0.9 | -0.92 | 97.87 | 98.19 | 96.92 | 0 |
| 1731430500 | 98.15 | -0.32 | -0.32 | 98.2 | 98.57 | 98.07 | 0 |
| 1731344100 | 98.47 | 0.64 | 0.65 | 98.19 | 98.6 | 97.64 | 0 |
| 1731084900 | 97.83 | -0.84 | -0.85 | 98.17 | 98.36 | 97.72 | 0 |
| 1730998500 | 98.67 | 0.77 | 0.79 | 98.37 | 99.09 | 98.37 | 0 |
| 1730912100 | 97.9 | -0.94 | -0.95 | 98.08 | 98.46 | 97.58 | 0 |
| 1730825700 | 98.84 | -0.11 | -0.11 | 99.11 | 99.12 | 98.67 | 0 |
| 1730739300 | 98.95 | 0.16 | 0.16 | 98.81 | 99.28 | 98.75 | 0 |
| 1730480100 | 98.79 | -1.45 | -1.45 | 98.87 | 98.88 | 98.62 | 0 |
| 1730393700 | 100.24 | -0.62 | -0.61 | 100.64 | 100.79 | 100.18 | 0 |
| 1730307300 | 100.86 | 0.16 | 0.16 | 100.9 | 101.24 | 100.72 | 0 |
| 1730220900 | 100.7 | -1.09 | -1.07 | 101.81 | 101.84 | 100.6 | 0 |
| 1730134500 | 101.79 | -0.05 | -0.05 | 102.04 | 102.06 | 101.64 | 0 |
| 1729871700 | 101.84 | -0.12 | -0.12 | 101.79 | 101.99 | 101.76 | 0 |
| 1729785300 | 101.96 | 1 | 0.99 | 101.61 | 102.33 | 101.61 | 0 |
| 1729698900 | 100.96 | -0.44 | -0.43 | 101.18 | 101.35 | 100.96 | 0 |
| 1729612500 | 101.4 | 0.07 | 0.07 | 101.35 | 101.44 | 101.27 | 0 |
| 1729526100 | 101.33 | -0.09 | -0.09 | 101.55 | 101.64 | 101.33 | 0 |
| 1729266900 | 101.42 | 0.27 | 0.27 | 101.42 | 101.66 | 101.41 | 0 |
| 1729180500 | 101.15 | -0.05 | -0.05 | 101.14 | 101.32 | 101.09 | 0 |
| 1729094100 | 101.2 | 0.05 | 0.05 | 100.94 | 101.28 | 100.94 | 0 |
| 1729007700 | 101.15 | -0.04 | -0.04 | 101.14 | 101.22 | 100.99 | 0 |
| 1728921300 | 101.19 | -0.05 | -0.05 | 101.34 | 101.34 | 101.1 | 0 |
| 1728662100 | 101.24 | -0.05 | -0.05 | 101.24 | 101.32 | 101.12 | 0 |
| 1728575700 | 101.29 | -0.08 | -0.08 | 101.31 | 101.49 | 101.28 | 0 |
| 1728489300 | 101.37 | 0.29 | 0.29 | 101.11 | 101.39 | 101.03 | 0 |
| 1728402900 | 101.08 | -0.34 | -0.34 | 101.19 | 101.21 | 100.96 | 0 |
| 1728316500 | 101.42 | 0.06 | 0.06 | 101.37 | 101.42 | 101.31 | 0 |
| 1728057300 | 101.36 | 0.73 | 0.73 | 100.82 | 101.42 | 100.82 | 0 |
| 1727970900 | 100.63 | -0.42 | -0.42 | 100.95 | 100.95 | 100.6 | 0 |
| 1727884500 | 101.05 | -0.02 | -0.02 | 101.08 | 101.33 | 101.02 | 0 |
| 1727798100 | 101.07 | -0.11 | -0.11 | 101.25 | 101.27 | 100.98 | 0 |
| 1727711700 | 101.18 | -0.43 | -0.42 | 101.32 | 101.38 | 101.07 | 0 |
| 1727452500 | 101.61 | 0.28 | 0.28 | 101.59 | 101.78 | 101.56 | 0 |
| 1727366100 | 101.33 | 0.4 | 0.40 | 101.25 | 101.43 | 101.25 | 0 |
| 1727279700 | 100.93 | -0.22 | -0.22 | 101.22 | 101.27 | 100.85 | 0 |
| 1727193300 | 101.15 | 0.44 | 0.44 | 101.29 | 101.29 | 101.09 | 0 |
| 1727106900 | 100.71 | 0.54 | 0.54 | 100.3 | 100.71 | 100.19 | 0 |
| 1726847700 | 100.17 | -0.71 | -0.70 | 100.39 | 100.39 | 100.12 | 0 |
| 1726761300 | 100.88 | 0.33 | 0.33 | 100.89 | 101.15 | 100.8 | 0 |
| 1726674900 | 100.55 | 0.12 | 0.12 | 100.46 | 100.62 | 100.43 | 0 |
| 1726588500 | 100.43 | -0.2 | -0.20 | 100.76 | 101.13 | 100.43 | 0 |
| 1726502100 | 100.63 | -0.27 | -0.27 | 100.61 | 100.82 | 100.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
