Intesa Sanpaolo (I09247)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 102.53 | 0.02 | 0.02 | 102.53 | 102.53 | 102.53 | 0 |
| 1737046500 | 102.51 | 0.03 | 0.03 | 102.51 | 102.52 | 102.51 | 0 |
| 1736960100 | 102.48 | 0.01 | 0.01 | 102.48 | 102.48 | 102.48 | 0 |
| 1736873700 | 102.47 | 0 | 0.00 | 102.48 | 102.48 | 102.47 | 0 |
| 1736787300 | 102.47 | 0.02 | 0.02 | 102.47 | 102.47 | 102.45 | 0 |
| 1736528100 | 102.45 | -0.01 | -0.01 | 102.47 | 102.47 | 102.45 | 0 |
| 1736441700 | 102.46 | 0.01 | 0.01 | 102.47 | 102.47 | 102.46 | 0 |
| 1736355300 | 102.45 | 0.07 | 0.07 | 102.39 | 102.45 | 102.39 | 0 |
| 1736268900 | 102.38 | 0.02 | 0.02 | 102.37 | 102.39 | 102.37 | 0 |
| 1736182500 | 102.36 | 0.03 | 0.03 | 102.35 | 102.36 | 102.34 | 0 |
| 1735923300 | 102.33 | -0.01 | -0.01 | 102.35 | 102.35 | 102.32 | 0 |
| 1735836900 | 102.34 | 0.07 | 0.07 | 102.33 | 102.34 | 102.32 | 0 |
| 1735577700 | 102.27 | -0.01 | -0.01 | 102.27 | 102.31 | 102.27 | 0 |
| 1735318500 | 102.28 | 0.04 | 0.04 | 102.28 | 102.3 | 102.28 | 0 |
| 1734972900 | 102.24 | 0.02 | 0.02 | 102.25 | 102.27 | 102.24 | 0 |
| 1734713700 | 102.22 | 0.03 | 0.03 | 102.21 | 102.23 | 102.19 | 0 |
| 1734627300 | 102.19 | 0 | 0.00 | 102.2 | 102.22 | 102.19 | 0 |
| 1734540900 | 102.19 | 0.04 | 0.04 | 102.17 | 102.2 | 102.16 | 0 |
| 1734454500 | 102.15 | 0.02 | 0.02 | 102.16 | 102.17 | 102.15 | 0 |
| 1734368100 | 102.13 | 0.01 | 0.01 | 102.14 | 102.14 | 102.11 | 0 |
| 1734108900 | 102.12 | -0.01 | -0.01 | 102.11 | 102.13 | 102.11 | 0 |
| 1734022500 | 102.13 | 0.05 | 0.05 | 102.09 | 102.13 | 102.09 | 0 |
| 1733936100 | 102.08 | 0.03 | 0.03 | 102.07 | 102.08 | 102.06 | 0 |
| 1733849700 | 102.05 | -0.04 | -0.04 | 102.06 | 102.06 | 102.03 | 0 |
| 1733763300 | 102.09 | 0.06 | 0.06 | 102.04 | 102.1 | 102.03 | 0 |
| 1733504100 | 102.03 | 0.03 | 0.03 | 102.01 | 102.05 | 102.01 | 0 |
| 1733417700 | 102 | 0.03 | 0.03 | 101.99 | 102.02 | 101.99 | 0 |
| 1733331300 | 101.97 | 0.01 | 0.01 | 101.97 | 101.97 | 101.93 | 0 |
| 1733244900 | 101.96 | 0.03 | 0.03 | 101.96 | 101.98 | 101.96 | 0 |
| 1733158500 | 101.93 | -0.01 | -0.01 | 101.97 | 101.97 | 101.93 | 0 |
| 1732899300 | 101.94 | 0 | 0.00 | 101.95 | 101.96 | 101.94 | 0 |
| 1732812900 | 101.94 | 0.04 | 0.04 | 101.92 | 101.95 | 101.92 | 0 |
| 1732726500 | 101.9 | 0 | 0.00 | 101.92 | 101.93 | 101.9 | 0 |
| 1732640100 | 101.9 | -0.02 | -0.02 | 101.93 | 101.94 | 101.9 | 0 |
| 1732553700 | 101.92 | 0.08 | 0.08 | 101.89 | 101.92 | 101.86 | 0 |
| 1732294500 | 101.84 | 0.11 | 0.11 | 101.72 | 101.85 | 101.72 | 0 |
| 1732208100 | 101.73 | 0.09 | 0.09 | 101.67 | 101.73 | 101.67 | 0 |
| 1732121700 | 101.64 | 0 | 0.00 | 101.66 | 101.68 | 101.62 | 0 |
| 1732035300 | 101.64 | -0.01 | -0.01 | 101.66 | 101.67 | 101.62 | 0 |
| 1731948900 | 101.65 | 0.01 | 0.01 | 101.65 | 101.66 | 101.64 | 0 |
| 1731689700 | 101.64 | 0 | 0.00 | 101.66 | 101.66 | 101.64 | 0 |
| 1731603300 | 101.64 | 0.05 | 0.05 | 101.63 | 101.66 | 101.62 | 0 |
| 1731516900 | 101.59 | 0.02 | 0.02 | 101.58 | 101.6 | 101.57 | 0 |
| 1731430500 | 101.57 | -0.03 | -0.03 | 101.61 | 101.63 | 101.57 | 0 |
| 1731344100 | 101.6 | 0.05 | 0.05 | 101.56 | 101.6 | 101.56 | 0 |
| 1731084900 | 101.55 | 0.03 | 0.03 | 101.53 | 101.55 | 101.51 | 0 |
| 1730998500 | 101.52 | 0.08 | 0.08 | 101.49 | 101.52 | 101.47 | 0 |
| 1730912100 | 101.44 | 0.05 | 0.05 | 101.48 | 101.54 | 101.44 | 0 |
| 1730825700 | 101.39 | 0.07 | 0.07 | 101.4 | 101.42 | 101.38 | 0 |
| 1730739300 | 101.32 | 0.17 | 0.17 | 101.2 | 101.33 | 101.18 | 0 |
| 1730480100 | 101.15 | -1.6 | -1.56 | 101.12 | 101.17 | 101.1 | 0 |
| 1730393700 | 102.75 | -0.33 | -0.32 | 102.88 | 102.92 | 102.66 | 0 |
| 1730307300 | 103.08 | -0.04 | -0.04 | 103.13 | 103.13 | 103.08 | 0 |
| 1730220900 | 103.12 | -0.49 | -0.47 | 103.37 | 103.37 | 103.09 | 0 |
| 1730134500 | 103.61 | 0.04 | 0.04 | 103.59 | 103.63 | 103.59 | 0 |
| 1729871700 | 103.57 | 0.01 | 0.01 | 103.59 | 103.61 | 103.56 | 0 |
| 1729785300 | 103.56 | 0.51 | 0.49 | 103.58 | 103.63 | 103.56 | 0 |
| 1729698900 | 103.05 | -0.45 | -0.43 | 102.99 | 103.09 | 102.99 | 0 |
| 1729612500 | 103.5 | -0.01 | -0.01 | 103.52 | 103.52 | 103.5 | 0 |
| 1729526100 | 103.51 | -0.01 | -0.01 | 103.55 | 103.56 | 103.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
