Intesa Sanpaolo (I09323)
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 |
|---|---|---|---|---|---|---|---|
| 1730739300 | 88.98 | -0.83 | -0.92 | 89.47 | 89.85 | 88.68 | 100 |
| 1730480100 | 89.81 | -1.2 | -1.32 | 90.15 | 90.34 | 89.23 | 0 |
| 1730393700 | 91.01 | -0.12 | -0.13 | 90.7 | 91.71 | 90.44 | 0 |
| 1730307300 | 91.13 | -1.42 | -1.53 | 92.1 | 92.43 | 90.94 | 0 |
| 1730220900 | 92.55 | -3.19 | -3.33 | 94.73 | 94.73 | 92.22 | 0 |
| 1730134500 | 95.74 | 1.31 | 1.39 | 96.18 | 96.36 | 95.31 | 0 |
| 1729871700 | 94.43 | -0.25 | -0.26 | 94.56 | 94.74 | 94.36 | 0 |
| 1729785300 | 94.68 | 1.23 | 1.32 | 94.35 | 95.02 | 94.21 | 0 |
| 1729698900 | 93.45 | -1.24 | -1.31 | 94.32 | 94.42 | 93.36 | 0 |
| 1729612500 | 94.69 | 0.48 | 0.51 | 94.31 | 95.4 | 94.31 | 0 |
| 1729526100 | 94.21 | -0.71 | -0.75 | 94.96 | 95.04 | 94.15 | 0 |
| 1729266900 | 94.92 | -0.02 | -0.02 | 94.99 | 95.63 | 94.67 | 1 |
| 1729180500 | 94.94 | 0.23 | 0.24 | 94.99 | 95.1 | 94.75 | 0 |
| 1729094100 | 94.71 | -0.03 | -0.03 | 93.79 | 94.8 | 93.56 | 0 |
| 1729007700 | 94.74 | 1.92 | 2.07 | 94.46 | 95.11 | 94.02 | 0 |
| 1728921300 | 92.82 | 0.42 | 0.45 | 92.22 | 92.88 | 92.06 | 0 |
| 1728662100 | 92.4 | -0.47 | -0.51 | 92.94 | 92.94 | 92.02 | 0 |
| 1728575700 | 92.87 | 0.43 | 0.47 | 92.94 | 92.94 | 91.91 | 0 |
| 1728489300 | 92.44 | 0.84 | 0.92 | 91.59 | 92.46 | 91.22 | 0 |
| 1728402900 | 91.6 | 0.72 | 0.79 | 90.49 | 91.6 | 90.37 | 0 |
| 1728316500 | 90.88 | 0.49 | 0.54 | 90.74 | 91.58 | 90.32 | 0 |
| 1728057300 | 90.39 | 1.45 | 1.63 | 89.18 | 90.39 | 89.11 | 0 |
| 1727970900 | 88.94 | -0.19 | -0.21 | 89.25 | 89.74 | 88.59 | 0 |
| 1727884500 | 89.13 | -2.82 | -3.07 | 90.98 | 90.98 | 88.89 | 0 |
| 1727798100 | 91.95 | -1.29 | -1.38 | 94.06 | 95.09 | 91.87 | 47 |
| 1727711700 | 93.24 | -0.83 | -0.88 | 93.69 | 93.77 | 92.88 | 0 |
| 1727452500 | 94.07 | 1.39 | 1.50 | 93.13 | 94.13 | 92.84 | 0 |
| 1727366100 | 92.68 | 1.52 | 1.67 | 92.57 | 93.45 | 92.41 | 47 |
| 1727279700 | 91.16 | 1.09 | 1.21 | 90.37 | 91.64 | 90.37 | 0 |
| 1727193300 | 90.07 | -0.32 | -0.35 | 91.17 | 91.17 | 90.06 | 0 |
| 1727106900 | 90.39 | -0.52 | -0.57 | 90.72 | 90.84 | 89.81 | 0 |
| 1726847700 | 90.91 | -0.42 | -0.46 | 91.03 | 91.17 | 90.61 | 0 |
| 1726761300 | 91.33 | 2.16 | 2.42 | 89.87 | 91.89 | 89.7 | 26 |
| 1726674900 | 89.17 | -0.34 | -0.38 | 88.76 | 89.31 | 88.55 | 0 |
| 1726588500 | 89.51 | 2.89 | 3.34 | 87.57 | 89.84 | 87.55 | 0 |
| 1726502100 | 86.62 | -0.07 | -0.08 | 86.02 | 86.85 | 86.02 | 85 |
| 1726242900 | 86.69 | 1.57 | 1.84 | 85.26 | 86.85 | 85.26 | 0 |
| 1726156500 | 85.12 | -0.64 | -0.75 | 86.62 | 86.85 | 84.14 | 0 |
| 1726070100 | 85.76 | 0.03 | 0.03 | 86.64 | 87.13 | 85.46 | 0 |
| 1725983700 | 85.73 | 0.13 | 0.15 | 85.33 | 85.94 | 84.85 | 0 |
| 1725897300 | 85.6 | 0.62 | 0.73 | 85.44 | 85.93 | 85.02 | 0 |
| 1725638100 | 84.98 | -1.84 | -2.12 | 86.3 | 86.47 | 84.98 | 0 |
| 1725551700 | 86.82 | 2.47 | 2.93 | 84.64 | 87.43 | 84.64 | 0 |
| 1725465300 | 84.35 | -0.44 | -0.52 | 84.52 | 84.63 | 83.31 | 0 |
| 1725378900 | 84.79 | -0.53 | -0.62 | 85.29 | 85.4 | 84.24 | 0 |
| 1725292500 | 85.32 | -1.11 | -1.28 | 85.79 | 85.79 | 85.21 | 0 |
| 1725033300 | 86.43 | 0.22 | 0.26 | 86.76 | 86.91 | 85.87 | 0 |
| 1724946900 | 86.21 | 1.47 | 1.73 | 85.01 | 86.37 | 85.01 | 0 |
| 1724860500 | 84.74 | -0.32 | -0.38 | 85.28 | 85.28 | 84.64 | 0 |
| 1724774100 | 85.06 | 1.56 | 1.87 | 83.9 | 86.16 | 83.75 | 1 |
| 1724687700 | 83.5 | 0.19 | 0.23 | 83.53 | 83.82 | 83.14 | 0 |
| 1724428500 | 83.31 | 1.2 | 1.46 | 82.64 | 83.81 | 82.64 | 4 |
| 1724342100 | 82.11 | -0.27 | -0.33 | 82.42 | 82.85 | 82.11 | 0 |
| 1724255700 | 82.38 | 0.24 | 0.29 | 82.25 | 83.09 | 81.99 | 0 |
| 1724169300 | 82.14 | -0.09 | -0.11 | 82.5 | 83.1 | 81.98 | 0 |
| 1724082900 | 82.23 | 0.9 | 1.11 | 81.69 | 83.06 | 81.69 | 0 |
| 1723823700 | 81.33 | -0.33 | -0.40 | 81.65 | 82.2 | 81.19 | 0 |
| 1723650900 | 81.66 | 0.06 | 0.07 | 81.96 | 82.74 | 81.61 | 0 |
| 1723564500 | 81.6 | -0.17 | -0.21 | 81.35 | 81.98 | 80.41 | 66 |
| 1723478100 | 81.77 | -0.98 | -1.18 | 82.71 | 82.9 | 81.77 | 0 |
| 1723218900 | 82.75 | 0.73 | 0.89 | 82.5 | 83.76 | 82.33 | 0 |
| 1723132500 | 82.02 | -1.39 | -1.67 | 83.14 | 83.14 | 81.91 | 0 |
| 1723046100 | 83.41 | 0.39 | 0.47 | 83 | 83.86 | 82.6 | 0 |
| 1722959700 | 83.02 | 0.58 | 0.70 | 83.42 | 83.65 | 82.29 | 0 |
| 1722873300 | 82.44 | 0.7 | 0.86 | 79.54 | 83.03 | 79.54 | 980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
