Intesa Sanpaolo (I09249)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 102.06 | 0.01 | 0.01 | 102.07 | 102.07 | 102.06 | 0 |
| 1734022500 | 102.05 | 0.01 | 0.01 | 102.06 | 102.06 | 102.04 | 0 |
| 1733936100 | 102.04 | 0.02 | 0.02 | 102.04 | 102.04 | 102.04 | 0 |
| 1733849700 | 102.02 | 0.01 | 0.01 | 102.02 | 102.03 | 102.02 | 0 |
| 1733763300 | 102.01 | 0.02 | 0.02 | 102 | 102.02 | 102 | 0 |
| 1733504100 | 101.99 | 0.01 | 0.01 | 101.99 | 102 | 101.99 | 0 |
| 1733417700 | 101.98 | 0.02 | 0.02 | 101.97 | 101.99 | 101.97 | 0 |
| 1733331300 | 101.96 | 0.02 | 0.02 | 101.95 | 101.97 | 101.95 | 0 |
| 1733244900 | 101.94 | 0 | 0.00 | 101.95 | 101.96 | 101.94 | 0 |
| 1733158500 | 101.94 | 0.03 | 0.03 | 101.93 | 101.94 | 101.93 | 0 |
| 1732899300 | 101.91 | 0.02 | 0.02 | 101.9 | 101.91 | 101.89 | 0 |
| 1732812900 | 101.89 | 0.03 | 0.03 | 101.88 | 101.89 | 101.88 | 0 |
| 1732726500 | 101.86 | 0 | 0.00 | 101.85 | 101.87 | 101.85 | 0 |
| 1732640100 | 101.86 | -0.01 | -0.01 | 101.88 | 101.89 | 101.85 | 0 |
| 1732553700 | 101.87 | 0.01 | 0.01 | 101.88 | 101.88 | 101.86 | 0 |
| 1732294500 | 101.86 | 0.07 | 0.07 | 101.8 | 101.86 | 101.8 | 0 |
| 1732208100 | 101.79 | 0.04 | 0.04 | 101.79 | 101.8 | 101.78 | 0 |
| 1732121700 | 101.75 | 0 | 0.00 | 101.76 | 101.76 | 101.75 | 0 |
| 1732035300 | 101.75 | 0.01 | 0.01 | 101.73 | 101.75 | 101.72 | 0 |
| 1731948900 | 101.74 | 0.03 | 0.03 | 101.73 | 101.74 | 101.72 | 0 |
| 1731689700 | 101.71 | -0.01 | -0.01 | 101.73 | 101.73 | 101.71 | 0 |
| 1731603300 | 101.72 | 0.04 | 0.04 | 101.7 | 101.73 | 101.7 | 0 |
| 1731516900 | 101.68 | 0.01 | 0.01 | 101.66 | 101.68 | 101.66 | 0 |
| 1731430500 | 101.67 | 0.03 | 0.03 | 101.66 | 101.68 | 101.65 | 0 |
| 1731344100 | 101.64 | 0.01 | 0.01 | 101.65 | 101.65 | 101.63 | 0 |
| 1731084900 | 101.63 | 0.08 | 0.08 | 101.57 | 101.64 | 101.56 | 0 |
| 1730998500 | 101.55 | 0.05 | 0.05 | 101.51 | 101.55 | 101.51 | 0 |
| 1730912100 | 101.5 | 0.06 | 0.06 | 101.47 | 101.52 | 101.47 | 0 |
| 1730825700 | 101.44 | 0.09 | 0.09 | 101.36 | 101.46 | 101.35 | 0 |
| 1730739300 | 101.35 | 0.01 | 0.01 | 101.35 | 101.36 | 101.33 | 0 |
| 1730480100 | 101.34 | -1.65 | -1.60 | 101.35 | 101.38 | 101.33 | 0 |
| 1730393700 | 102.99 | -0.05 | -0.05 | 103.05 | 103.05 | 102.98 | 0 |
| 1730307300 | 103.04 | -0.04 | -0.04 | 103.07 | 103.07 | 103.04 | 0 |
| 1730220900 | 103.08 | -0.48 | -0.46 | 103.06 | 103.08 | 103.05 | 0 |
| 1730134500 | 103.56 | 0.04 | 0.04 | 103.53 | 103.57 | 103.53 | 0 |
| 1729871700 | 103.52 | 0.03 | 0.03 | 103.5 | 103.54 | 103.48 | 0 |
| 1729785300 | 103.49 | 0.5 | 0.49 | 103.5 | 103.52 | 103.49 | 0 |
| 1729698900 | 102.99 | -0.47 | -0.45 | 102.97 | 103.01 | 102.97 | 0 |
| 1729612500 | 103.46 | 0.01 | 0.01 | 103.47 | 103.47 | 103.45 | 0 |
| 1729526100 | 103.45 | 0.01 | 0.01 | 103.46 | 103.47 | 103.44 | 0 |
| 1729266900 | 103.44 | 0.05 | 0.05 | 103.42 | 103.46 | 103.42 | 0 |
| 1729180500 | 103.39 | 0.07 | 0.07 | 103.36 | 103.39 | 103.36 | 0 |
| 1729094100 | 103.32 | -0.02 | -0.02 | 103.35 | 103.35 | 103.31 | 0 |
| 1729007700 | 103.34 | 0.08 | 0.08 | 103.29 | 103.35 | 103.29 | 0 |
| 1728921300 | 103.26 | 0.04 | 0.04 | 103.23 | 103.28 | 103.23 | 0 |
| 1728662100 | 103.22 | 0.01 | 0.01 | 103.23 | 103.23 | 103.22 | 0 |
| 1728575700 | 103.21 | 0.03 | 0.03 | 103.23 | 103.23 | 103.21 | 0 |
| 1728489300 | 103.18 | 0.04 | 0.04 | 103.15 | 103.19 | 103.15 | 0 |
| 1728402900 | 103.14 | 0.01 | 0.01 | 103.09 | 103.14 | 103.09 | 0 |
| 1728316500 | 103.13 | 0.02 | 0.02 | 103.13 | 103.13 | 103.11 | 0 |
| 1728057300 | 103.11 | -0.02 | -0.02 | 103.16 | 103.16 | 103.11 | 0 |
| 1727970900 | 103.13 | 0.02 | 0.02 | 103.14 | 103.15 | 103.13 | 0 |
| 1727884500 | 103.11 | 0.03 | 0.03 | 103.1 | 103.11 | 103.08 | 0 |
| 1727798100 | 103.08 | -0.05 | -0.05 | 103.15 | 103.17 | 103.07 | 0 |
| 1727711700 | 103.13 | -0.02 | -0.02 | 103.16 | 103.18 | 103.12 | 0 |
| 1727452500 | 103.15 | 0.05 | 0.05 | 103.12 | 103.15 | 103.11 | 0 |
| 1727366100 | 103.1 | 0.07 | 0.07 | 103.08 | 103.1 | 103.08 | 0 |
| 1727279700 | 103.03 | -0.02 | -0.02 | 103.06 | 103.06 | 103.03 | 0 |
| 1727193300 | 103.05 | 0.11 | 0.11 | 102.93 | 103.05 | 102.93 | 0 |
| 1727106900 | 102.94 | 0.04 | 0.04 | 102.89 | 102.94 | 102.89 | 0 |
| 1726847700 | 102.9 | 0.02 | 0.02 | 102.89 | 102.91 | 102.87 | 0 |
| 1726761300 | 102.88 | 0.15 | 0.15 | 102.8 | 102.89 | 102.79 | 0 |
| 1726674900 | 102.73 | 0.08 | 0.08 | 102.68 | 102.74 | 102.65 | 0 |
| 1726588500 | 102.65 | -0.48 | -0.47 | 103.16 | 103.16 | 102.64 | 0 |
| 1726502100 | 103.13 | -0.1 | -0.10 | 103.2 | 103.23 | 103.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
