Intesa Sanpaolo (I09233)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | 102.3 | -0.02 | -0.02 | 102.33 | 102.33 | 102.3 | 0 |
| 1734022500 | 102.32 | 0.03 | 0.03 | 102.31 | 102.32 | 102.3 | 0 |
| 1733936100 | 102.29 | 0.02 | 0.02 | 102.28 | 102.29 | 102.28 | 0 |
| 1733849700 | 102.27 | 0.01 | 0.01 | 102.27 | 102.27 | 102.27 | 0 |
| 1733763300 | 102.26 | 0.02 | 0.02 | 102.26 | 102.27 | 102.25 | 0 |
| 1733504100 | 102.24 | 0.02 | 0.02 | 102.23 | 102.24 | 102.23 | 0 |
| 1733417700 | 102.22 | 0.03 | 0.03 | 102.21 | 102.23 | 102.21 | 0 |
| 1733331300 | 102.19 | 0.02 | 0.02 | 102.19 | 102.2 | 102.19 | 0 |
| 1733244900 | 102.17 | 0.02 | 0.02 | 102.17 | 102.18 | 102.17 | 0 |
| 1733158500 | 102.15 | 0.06 | 0.06 | 102.11 | 102.15 | 102.11 | 0 |
| 1732899300 | 102.09 | 0.04 | 0.04 | 102.06 | 102.11 | 102.06 | 0 |
| 1732812900 | 102.05 | 0.04 | 0.04 | 102.03 | 102.05 | 102.03 | 0 |
| 1732726500 | 102.01 | 0.01 | 0.01 | 102.03 | 102.03 | 102.01 | 0 |
| 1732640100 | 102 | -0.02 | -0.02 | 102.01 | 102.04 | 101.99 | 0 |
| 1732553700 | 102.02 | 0.05 | 0.05 | 102.03 | 102.03 | 101.99 | 0 |
| 1732294500 | 101.97 | 0.1 | 0.10 | 101.91 | 101.97 | 101.88 | 0 |
| 1732208100 | 101.87 | 0.03 | 0.03 | 101.87 | 101.89 | 101.85 | 0 |
| 1732121700 | 101.84 | 0.05 | 0.05 | 101.82 | 101.89 | 101.8 | 0 |
| 1732035300 | 101.79 | -0.09 | -0.09 | 101.85 | 101.85 | 101.73 | 0 |
| 1731948900 | 101.88 | -0.03 | -0.03 | 101.95 | 101.95 | 101.88 | 0 |
| 1731689700 | 101.91 | -0.06 | -0.06 | 101.93 | 101.94 | 101.9 | 0 |
| 1731603300 | 101.97 | 0.15 | 0.15 | 101.99 | 102.07 | 101.97 | 0 |
| 1731516900 | 101.82 | 0.03 | 0.03 | 101.81 | 101.83 | 101.78 | 0 |
| 1731430500 | 101.79 | -0.08 | -0.08 | 101.86 | 101.86 | 101.79 | 0 |
| 1731344100 | 101.87 | 0.28 | 0.28 | 101.68 | 101.88 | 101.67 | 0 |
| 1731084900 | 101.59 | 0.18 | 0.18 | 101.42 | 101.62 | 101.31 | 0 |
| 1730998500 | 101.41 | 0.1 | 0.10 | 101.32 | 101.43 | 101.3 | 0 |
| 1730912100 | 101.31 | 0.12 | 0.12 | 101.31 | 101.43 | 101.29 | 0 |
| 1730825700 | 101.19 | 0.09 | 0.09 | 101.09 | 101.19 | 101.08 | 0 |
| 1730739300 | 101.1 | 0.06 | 0.06 | 101.1 | 101.12 | 101.08 | 0 |
| 1730480100 | 101.04 | -1.59 | -1.55 | 100.97 | 101.05 | 100.97 | 0 |
| 1730393700 | 102.63 | 0.03 | 0.03 | 102.55 | 102.7 | 102.55 | 0 |
| 1730307300 | 102.6 | -0.07 | -0.07 | 102.63 | 102.65 | 102.59 | 0 |
| 1730220900 | 102.67 | -0.48 | -0.47 | 103.18 | 103.22 | 102.64 | 0 |
| 1730134500 | 103.15 | 0.1 | 0.10 | 103.11 | 103.18 | 103.08 | 0 |
| 1729871700 | 103.05 | 0.03 | 0.03 | 103.03 | 103.11 | 103 | 0 |
| 1729785300 | 103.02 | 0.46 | 0.45 | 103.02 | 103.11 | 103.01 | 0 |
| 1729698900 | 102.56 | -0.52 | -0.50 | 102.57 | 102.6 | 102.55 | 0 |
| 1729612500 | 103.08 | -0.02 | -0.02 | 103.08 | 103.1 | 103.04 | 0 |
| 1729526100 | 103.1 | 0.02 | 0.02 | 103.15 | 103.15 | 103.08 | 0 |
| 1729266900 | 103.08 | 0.08 | 0.08 | 103.02 | 103.09 | 103.01 | 0 |
| 1729180500 | 103 | 0.16 | 0.16 | 102.88 | 103 | 102.88 | 0 |
| 1729094100 | 102.84 | -0.07 | -0.07 | 102.87 | 102.89 | 102.83 | 0 |
| 1729007700 | 102.91 | -0.29 | -0.28 | 103.22 | 103.23 | 102.88 | 0 |
| 1728921300 | 103.2 | 0.05 | 0.05 | 103.19 | 103.21 | 103.17 | 0 |
| 1728662100 | 103.15 | 0.07 | 0.07 | 103.12 | 103.16 | 103.12 | 0 |
| 1728575700 | 103.08 | -0.02 | -0.02 | 103.08 | 103.13 | 103.06 | 0 |
| 1728489300 | 103.1 | 0.14 | 0.14 | 102.95 | 103.1 | 102.95 | 0 |
| 1728402900 | 102.96 | -0.07 | -0.07 | 102.95 | 103 | 102.9 | 0 |
| 1728316500 | 103.03 | 0.06 | 0.06 | 103.04 | 103.04 | 102.97 | 0 |
| 1728057300 | 102.97 | 0.11 | 0.11 | 102.9 | 102.99 | 102.88 | 0 |
| 1727970900 | 102.86 | -0.01 | -0.01 | 102.88 | 102.9 | 102.82 | 0 |
| 1727884500 | 102.87 | 0.08 | 0.08 | 102.85 | 102.88 | 102.79 | 0 |
| 1727798100 | 102.79 | -0.05 | -0.05 | 102.89 | 102.95 | 102.77 | 0 |
| 1727711700 | 102.84 | -0.24 | -0.23 | 103.1 | 103.12 | 102.81 | 0 |
| 1727452500 | 103.08 | 0.11 | 0.11 | 103.01 | 103.1 | 102.98 | 0 |
| 1727366100 | 102.97 | 0.31 | 0.30 | 102.81 | 102.97 | 102.79 | 0 |
| 1727279700 | 102.66 | 0.1 | 0.10 | 102.6 | 102.7 | 102.6 | 0 |
| 1727193300 | 102.56 | 0.22 | 0.21 | 102.54 | 102.65 | 102.3 | 0 |
| 1727106900 | 102.34 | 0.09 | 0.09 | 102.3 | 102.38 | 102.25 | 0 |
| 1726847700 | 102.25 | 0.13 | 0.13 | 102.37 | 102.4 | 102.25 | 0 |
| 1726761300 | 102.12 | 0.25 | 0.25 | 102.04 | 102.15 | 102 | 0 |
| 1726674900 | 101.87 | -0.03 | -0.03 | 101.89 | 101.93 | 101.86 | 0 |
| 1726588500 | 101.9 | -0.27 | -0.26 | 102.29 | 102.44 | 101.89 | 0 |
| 1726502100 | 102.17 | -0.01 | -0.01 | 102.2 | 102.26 | 102.15 | 0 |
| 1726242900 | 102.18 | 0.04 | 0.04 | 102.16 | 102.21 | 102.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
