Intesa Sanpaolo (I09335)
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 |
|---|---|---|---|---|---|---|---|
| 1736182500 | 90.37 | 2.39 | 2.72 | 89.92 | 91.6 | 89.04 | 0 |
| 1735923300 | 87.98 | -0.66 | -0.74 | 88.49 | 88.5 | 87.55 | 0 |
| 1735836900 | 88.64 | -1.45 | -1.61 | 89.72 | 89.9 | 88.1 | 0 |
| 1735577700 | 90.09 | 0.41 | 0.46 | 89.59 | 90.29 | 89.59 | 0 |
| 1735318500 | 89.68 | 1.6 | 1.82 | 89.2 | 89.88 | 89.12 | 0 |
| 1734972900 | 88.08 | -1.98 | -2.20 | 90.11 | 90.11 | 87.37 | 0 |
| 1734713700 | 90.06 | 0.95 | 1.07 | 88.42 | 90.37 | 87.94 | 0 |
| 1734627300 | 89.11 | -0.24 | -0.27 | 88.6 | 90.3 | 88.6 | 0 |
| 1734540900 | 89.35 | 0.46 | 0.52 | 89.04 | 89.35 | 88.51 | 0 |
| 1734454500 | 88.89 | 0.61 | 0.69 | 88.39 | 89.02 | 88.36 | 0 |
| 1734368100 | 88.28 | -1.05 | -1.18 | 89.47 | 89.5 | 87.59 | 0 |
| 1734108900 | 89.33 | 0.85 | 0.96 | 88.77 | 90.37 | 88.75 | 50 |
| 1734022500 | 88.48 | 0.63 | 0.72 | 88.07 | 88.48 | 87.82 | 0 |
| 1733936100 | 87.85 | 0.18 | 0.21 | 87.57 | 88.27 | 87.42 | 0 |
| 1733849700 | 87.67 | 1.33 | 1.54 | 86.76 | 88.39 | 86.65 | 50 |
| 1733763300 | 86.34 | 1.3 | 1.53 | 85.82 | 86.62 | 85.41 | 50 |
| 1733504100 | 85.04 | 0.77 | 0.91 | 84.34 | 86.07 | 84.34 | 0 |
| 1733417700 | 84.27 | 0.7 | 0.84 | 83.22 | 84.27 | 83.03 | 0 |
| 1733331300 | 83.57 | 1.33 | 1.62 | 82.28 | 84.63 | 82.28 | 0 |
| 1733244900 | 82.24 | 0.06 | 0.07 | 82.2 | 82.8 | 81.9 | 0 |
| 1733158500 | 82.18 | 0.05 | 0.06 | 81.18 | 83.59 | 80.93 | 0 |
| 1732899300 | 82.13 | -0.13 | -0.16 | 81.92 | 82.26 | 81.25 | 0 |
| 1732812900 | 82.26 | 0.77 | 0.94 | 82.42 | 82.66 | 81.53 | 0 |
| 1732726500 | 81.49 | -0.13 | -0.16 | 81.48 | 81.51 | 80.92 | 0 |
| 1732640100 | 81.62 | -2.1 | -2.51 | 81.83 | 82.08 | 81.13 | 50 |
| 1732553700 | 83.72 | 1.13 | 1.37 | 84.76 | 84.76 | 82.84 | 0 |
| 1732294500 | 82.59 | 0.15 | 0.18 | 83.01 | 83.29 | 81.05 | 0 |
| 1732208100 | 82.44 | -0.72 | -0.87 | 82.58 | 82.92 | 81.92 | 0 |
| 1732121700 | 83.16 | -1.02 | -1.21 | 84.65 | 84.65 | 83.03 | 0 |
| 1732035300 | 84.18 | -1.11 | -1.30 | 85.39 | 85.55 | 83.07 | 0 |
| 1731948900 | 85.29 | -0.85 | -0.99 | 85.81 | 86.27 | 84.54 | 0 |
| 1731689700 | 86.14 | 0.88 | 1.03 | 85.33 | 86.5 | 85.33 | 0 |
| 1731603300 | 85.26 | 2.07 | 2.49 | 83.64 | 85.34 | 83.3 | 0 |
| 1731516900 | 83.19 | -2.43 | -2.84 | 84.81 | 85.69 | 82.38 | 0 |
| 1731430500 | 85.62 | -0.97 | -1.12 | 85.77 | 86.85 | 85.41 | 0 |
| 1731344100 | 86.59 | 1.28 | 1.50 | 86.09 | 87.02 | 84.64 | 0 |
| 1731084900 | 85.31 | -2.44 | -2.78 | 86.15 | 86.81 | 85.09 | 0 |
| 1730998500 | 87.75 | 2.65 | 3.11 | 86.39 | 88.9 | 86.39 | 0 |
| 1730912100 | 85.1 | -3.66 | -4.12 | 86.3 | 87.18 | 84.28 | 100 |
| 1730825700 | 88.76 | -0.44 | -0.49 | 89.59 | 89.64 | 88.23 | 0 |
| 1730739300 | 89.2 | -0.09 | -0.10 | 89.17 | 90.24 | 88.97 | 0 |
| 1730480100 | 89.29 | 0.53 | 0.60 | 89.55 | 89.58 | 88.74 | 100 |
| 1730393700 | 88.76 | -1.54 | -1.71 | 89.48 | 89.94 | 88.56 | 0 |
| 1730307300 | 90.3 | 0.69 | 0.77 | 90.1 | 91.25 | 89.83 | 50 |
| 1730220900 | 89.61 | -1.36 | -1.49 | 91.02 | 91.02 | 88.44 | 0 |
| 1730134500 | 90.97 | -0.69 | -0.75 | 92.07 | 92.17 | 90.35 | 0 |
| 1729871700 | 91.66 | -0.34 | -0.37 | 91.26 | 92.02 | 91.12 | 0 |
| 1729785300 | 92 | 2.12 | 2.36 | 90.77 | 93.81 | 90.77 | 0 |
| 1729698900 | 89.88 | -0.36 | -0.40 | 90.57 | 91.21 | 89.88 | 0 |
| 1729612500 | 90.24 | 0.26 | 0.29 | 90.31 | 90.33 | 89.85 | 0 |
| 1729526100 | 89.98 | -0.43 | -0.48 | 90.73 | 91.04 | 89.96 | 0 |
| 1729266900 | 90.41 | 0.31 | 0.34 | 90.52 | 91.84 | 90.38 | 40 |
| 1729180500 | 90.1 | -1.15 | -1.26 | 90.3 | 90.78 | 89.97 | 0 |
| 1729094100 | 91.25 | -0.04 | -0.04 | 90.5 | 91.5 | 90.5 | 0 |
| 1729007700 | 91.29 | -0.21 | -0.23 | 91.3 | 91.55 | 90.77 | 0 |
| 1728921300 | 91.5 | -0.36 | -0.39 | 92.06 | 92.06 | 91.25 | 0 |
| 1728662100 | 91.86 | -0.28 | -0.30 | 91.86 | 92.18 | 91.3 | 40 |
| 1728575700 | 92.14 | -0.38 | -0.41 | 92.16 | 92.79 | 92.04 | 0 |
| 1728489300 | 92.52 | 0.97 | 1.06 | 91.56 | 92.6 | 91.31 | 0 |
| 1728402900 | 91.55 | -1.27 | -1.37 | 91.95 | 92.07 | 91.15 | 100 |
| 1728316500 | 92.82 | 0.08 | 0.09 | 92.58 | 92.82 | 92.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
