Intesa Sanpaolo (I09248)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 100.69 | 0.21 | 0.21 | 100.69 | 100.69 | 100.49 | 0 |
| 1740675300 | 100.48 | 0.02 | 0.02 | 100.68 | 100.68 | 100.48 | 0 |
| 1740588900 | 100.46 | -0.19 | -0.19 | 100.66 | 100.66 | 100.46 | 0 |
| 1740502500 | 100.65 | 0.01 | 0.01 | 100.65 | 100.65 | 100.45 | 0 |
| 1740416100 | 100.64 | 0.01 | 0.01 | 100.44 | 100.64 | 100.44 | 0 |
| 1740156900 | 100.63 | 0.01 | 0.01 | 100.63 | 100.63 | 100.43 | 0 |
| 1740070500 | 100.62 | 0.02 | 0.02 | 100.62 | 100.62 | 100.42 | 0 |
| 1739984100 | 100.6 | 0.01 | 0.01 | 100.6 | 100.6 | 100.4 | 0 |
| 1739897700 | 100.59 | 0.01 | 0.01 | 100.59 | 100.59 | 100.39 | 0 |
| 1739811300 | 100.58 | 0 | 0.00 | 100.38 | 100.59 | 100.38 | 0 |
| 1739552100 | 100.58 | 0.01 | 0.01 | 100.58 | 100.58 | 100.38 | 0 |
| 1739465700 | 100.57 | 0.03 | 0.03 | 100.56 | 100.57 | 100.36 | 0 |
| 1739379300 | 100.54 | 0 | 0.00 | 100.55 | 100.55 | 100.34 | 0 |
| 1739292900 | 100.54 | -0.49 | -0.49 | 101.04 | 101.04 | 100.34 | 0 |
| 1739206500 | 101.03 | 0.01 | 0.01 | 100.83 | 101.03 | 100.83 | 0 |
| 1738947300 | 101.02 | 0.01 | 0.01 | 101.02 | 101.02 | 100.82 | 0 |
| 1738860900 | 101.01 | 0.02 | 0.02 | 101.01 | 101.01 | 100.81 | 0 |
| 1738774500 | 100.99 | 0.01 | 0.01 | 100.99 | 100.99 | 100.79 | 0 |
| 1738688100 | 100.98 | 0.01 | 0.01 | 100.98 | 100.98 | 100.78 | 0 |
| 1738601700 | 100.97 | -1.44 | -1.41 | 100.97 | 100.98 | 100.78 | 0 |
| 1738342500 | 102.41 | -0.19 | -0.19 | 102.61 | 102.61 | 102.41 | 0 |
| 1738256100 | 102.6 | 0.03 | 0.03 | 102.59 | 102.6 | 102.39 | 0 |
| 1738169700 | 102.57 | 0.01 | 0.01 | 102.57 | 102.57 | 102.37 | 0 |
| 1738083300 | 102.56 | 0.21 | 0.21 | 102.56 | 102.56 | 102.36 | 0 |
| 1737996900 | 102.35 | -0.19 | -0.19 | 102.34 | 102.55 | 102.34 | 0 |
| 1737737700 | 102.54 | 0.01 | 0.01 | 102.54 | 102.55 | 102.34 | 0 |
| 1737651300 | 102.53 | 0.24 | 0.23 | 102.33 | 102.53 | 102.33 | 0 |
| 1737564900 | 102.29 | 0 | 0.00 | 102.29 | 102.29 | 102.29 | 0 |
| 1737478500 | 102.29 | -0.19 | -0.19 | 102.49 | 102.49 | 102.29 | 0 |
| 1737392100 | 102.48 | 0.01 | 0.01 | 102.48 | 102.49 | 102.28 | 0 |
| 1737132900 | 102.47 | 0.01 | 0.01 | 102.47 | 102.47 | 102.27 | 0 |
| 1737046500 | 102.46 | 0.03 | 0.03 | 102.46 | 102.47 | 102.26 | 0 |
| 1736960100 | 102.43 | 0 | 0.00 | 102.44 | 102.44 | 102.23 | 0 |
| 1736873700 | 102.43 | 0.02 | 0.02 | 102.43 | 102.43 | 102.23 | 0 |
| 1736787300 | 102.41 | 0.21 | 0.21 | 102.42 | 102.42 | 102.21 | 0 |
| 1736528100 | 102.2 | -0.2 | -0.20 | 102.41 | 102.41 | 102.2 | 0 |
| 1736441700 | 102.4 | 0.02 | 0.02 | 102.41 | 102.41 | 102.2 | 0 |
| 1736355300 | 102.38 | 0 | 0.00 | 102.39 | 102.39 | 102.18 | 0 |
| 1736268900 | 102.38 | 0.02 | 0.02 | 102.37 | 102.38 | 102.17 | 0 |
| 1736182500 | 102.36 | 0 | 0.00 | 102.17 | 102.36 | 102.16 | 0 |
| 1735923300 | 102.36 | 0 | 0.00 | 102.37 | 102.37 | 102.16 | 0 |
| 1735836900 | 102.36 | 0.03 | 0.03 | 102.36 | 102.36 | 102.16 | 0 |
| 1735577700 | 102.33 | 0.03 | 0.03 | 102.32 | 102.33 | 102.12 | 0 |
| 1735318500 | 102.3 | 0.04 | 0.04 | 102.3 | 102.32 | 102.1 | 0 |
| 1734972900 | 102.26 | 0.02 | 0.02 | 102.26 | 102.28 | 102.06 | 0 |
| 1734713700 | 102.24 | 0.01 | 0.01 | 102.03 | 102.24 | 102.03 | 0 |
| 1734627300 | 102.23 | 0.02 | 0.02 | 102.22 | 102.23 | 102.02 | 0 |
| 1734540900 | 102.21 | 0.02 | 0.02 | 102.2 | 102.21 | 102 | 0 |
| 1734454500 | 102.19 | 0.01 | 0.01 | 102.19 | 102.19 | 101.98 | 0 |
| 1734368100 | 102.18 | 0.2 | 0.20 | 102.18 | 102.18 | 101.98 | 0 |
| 1734108900 | 101.98 | -0.19 | -0.19 | 102.19 | 102.19 | 101.98 | 0 |
| 1734022500 | 102.17 | 0.03 | 0.03 | 102.17 | 102.17 | 101.97 | 0 |
| 1733936100 | 102.14 | 0.01 | 0.01 | 102.14 | 102.15 | 101.94 | 0 |
| 1733849700 | 102.13 | 0.01 | 0.01 | 102.13 | 102.14 | 101.93 | 0 |
| 1733763300 | 102.12 | 0 | 0.00 | 101.92 | 102.14 | 101.92 | 0 |
| 1733504100 | 102.12 | 0.02 | 0.02 | 102.11 | 102.12 | 101.91 | 0 |
| 1733417700 | 102.1 | 0.02 | 0.02 | 102.09 | 102.11 | 101.89 | 0 |
| 1733331300 | 102.08 | 0.01 | 0.01 | 102.08 | 102.09 | 101.88 | 0 |
| 1733244900 | 102.07 | 0 | 0.00 | 102.08 | 102.09 | 101.88 | 0 |
| 1733158500 | 102.07 | 0.22 | 0.22 | 101.88 | 102.08 | 101.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
