Intesa Sanpaolo (I09323)
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 |
|---|---|---|---|---|---|---|---|
| 1719330900 | 83.65 | -0.16 | -0.19 | 84 | 84 | 82.98 | 100 |
| 1719244500 | 83.81 | 1.21 | 1.46 | 83.43 | 84.48 | 83.09 | 0 |
| 1718985300 | 82.6 | -0.86 | -1.03 | 82.57 | 82.95 | 81.8 | 100 |
| 1718898900 | 83.46 | -2.75 | -3.19 | 83.78 | 84.56 | 83.08 | 0 |
| 1718812500 | 86.21 | 0.53 | 0.62 | 85.58 | 86.26 | 85.58 | 0 |
| 1718726100 | 85.68 | 0.14 | 0.16 | 86 | 86.13 | 85.25 | 0 |
| 1718639700 | 85.54 | -0.32 | -0.37 | 85.63 | 86.03 | 84.93 | 0 |
| 1718380500 | 85.86 | -0.29 | -0.34 | 86.39 | 86.39 | 84.91 | 280 |
| 1718294100 | 86.15 | -3.66 | -4.08 | 87.79 | 87.79 | 85.72 | 0 |
| 1718207700 | 89.81 | 1.35 | 1.53 | 88.78 | 90.2 | 88.75 | 0 |
| 1718121300 | 88.46 | -0.52 | -0.58 | 88.85 | 88.99 | 88.23 | 0 |
| 1718034900 | 88.98 | -0.64 | -0.71 | 89.2 | 89.24 | 88.72 | 0 |
| 1717775700 | 89.62 | -0.4 | -0.44 | 90.33 | 90.33 | 89.16 | 30 |
| 1717689300 | 90.02 | -0.31 | -0.34 | 90.49 | 90.62 | 89.47 | 0 |
| 1717602900 | 90.33 | 0.48 | 0.53 | 89.71 | 90.61 | 89.5 | 0 |
| 1717516500 | 89.85 | -1.06 | -1.17 | 90.97 | 91.09 | 89.33 | 430 |
| 1717430100 | 90.91 | 0.46 | 0.51 | 91.7 | 91.73 | 90.61 | 100 |
| 1717170900 | 90.45 | 0.68 | 0.76 | 89.8 | 90.47 | 89.35 | 400 |
| 1717084500 | 89.77 | 0.35 | 0.39 | 89.08 | 89.78 | 89.08 | 0 |
| 1716998100 | 89.42 | -1.74 | -1.91 | 90.18 | 90.4 | 89.42 | 0 |
| 1716911700 | 91.16 | 0.25 | 0.27 | 91.3 | 92.29 | 90.91 | 0 |
| 1716825300 | 90.91 | 0.84 | 0.93 | 90.22 | 90.99 | 90.22 | 0 |
| 1716566100 | 90.07 | -0.74 | -0.81 | 90.27 | 90.6 | 89.95 | 50 |
| 1716479700 | 90.81 | -0.2 | -0.22 | 91.06 | 91.36 | 90.72 | 0 |
| 1716393300 | 91.01 | 0.04 | 0.04 | 90.73 | 91.04 | 90.17 | 0 |
| 1716306900 | 90.97 | -1.22 | -1.32 | 91.82 | 91.91 | 90.78 | 0 |
| 1716220500 | 92.19 | -0.23 | -0.25 | 92.49 | 92.58 | 92.1 | 0 |
| 1715961300 | 92.42 | -0.44 | -0.47 | 92.93 | 93.07 | 92.23 | 0 |
| 1715874900 | 92.86 | -1.43 | -1.52 | 93.28 | 93.46 | 92.83 | 0 |
| 1715788500 | 94.29 | -0.12 | -0.13 | 94.4 | 94.7 | 94.19 | 0 |
| 1715702100 | 94.41 | 0.35 | 0.37 | 94.31 | 94.82 | 94.22 | 0 |
| 1715615700 | 94.06 | 1.07 | 1.15 | 93.34 | 94.18 | 93.28 | 0 |
| 1715356500 | 92.99 | -0.37 | -0.40 | 93.7 | 94.16 | 92.99 | 50 |
| 1715270100 | 93.36 | -0.77 | -0.82 | 93.76 | 93.96 | 93.36 | 0 |
| 1715183700 | 94.13 | 2.17 | 2.36 | 93.5 | 94.54 | 93.5 | 0 |
| 1715097300 | 91.96 | -0.82 | -0.88 | 93.23 | 93.97 | 91.45 | 100 |
| 1715010900 | 92.78 | 0.6 | 0.65 | 92.3 | 92.96 | 92.11 | 0 |
| 1714751700 | 92.18 | -0.05 | -0.05 | 92.47 | 92.91 | 92.04 | 0 |
| 1714665300 | 92.23 | 1.58 | 1.74 | 91.56 | 92.77 | 91.56 | 50 |
| 1714492500 | 90.65 | -0.56 | -0.61 | 91.22 | 91.49 | 90.39 | 0 |
| 1714406100 | 91.21 | 0.44 | 0.48 | 90.86 | 91.21 | 90.44 | 0 |
| 1714146900 | 90.77 | 0.62 | 0.69 | 91.17 | 91.75 | 90.73 | 0 |
| 1714060500 | 90.15 | -0.25 | -0.28 | 90.08 | 90.7 | 89.99 | 20 |
| 1713974100 | 90.4 | -0.32 | -0.35 | 91.08 | 91.08 | 90.28 | 0 |
| 1713887700 | 90.72 | -0.38 | -0.42 | 91.32 | 91.71 | 90.66 | 0 |
| 1713801300 | 91.1 | 0.69 | 0.76 | 91.41 | 91.51 | 90.97 | 0 |
| 1713542100 | 90.41 | -0.14 | -0.15 | 89.5 | 90.71 | 89.11 | 0 |
| 1713455700 | 90.55 | 3.32 | 3.81 | 87.36 | 90.59 | 87.36 | 0 |
| 1713369300 | 87.23 | -0.72 | -0.82 | 88.39 | 88.64 | 87.19 | 0 |
| 1713282900 | 87.95 | -1.92 | -2.14 | 88.73 | 88.73 | 87.53 | 0 |
| 1713196500 | 89.87 | -2.65 | -2.86 | 93.79 | 93.98 | 89.47 | 0 |
| 1712937300 | 92.52 | -0.85 | -0.91 | 93.69 | 94.23 | 92.08 | 0 |
| 1712850900 | 93.37 | -1.31 | -1.38 | 94.15 | 94.17 | 92.89 | 0 |
| 1712764500 | 94.68 | 0.54 | 0.57 | 94.42 | 95.8 | 93.96 | 0 |
| 1712678100 | 94.14 | -0.15 | -0.16 | 94.53 | 95.13 | 94.11 | 0 |
| 1712591700 | 94.29 | 1.43 | 1.54 | 93.02 | 94.39 | 93 | 0 |
| 1712332500 | 92.86 | -2.16 | -2.27 | 93.94 | 93.94 | 92.68 | 100 |
| 1712246100 | 95.02 | 0.28 | 0.30 | 94.31 | 95.15 | 94.31 | 0 |
| 1712159700 | 94.74 | 0.27 | 0.29 | 94.18 | 94.78 | 93.92 | 50 |
| 1712073300 | 94.47 | -1.1 | -1.15 | 95.64 | 95.71 | 94.44 | 0 |
| 1711644900 | 95.57 | 0.82 | 0.87 | 95.69 | 95.69 | 95.06 | 0 |
| 1711558500 | 94.75 | -0.51 | -0.54 | 94.83 | 94.83 | 93.97 | 50 |
| 1711472100 | 95.26 | 1.34 | 1.43 | 94.2 | 95.26 | 93.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
