Intesa Sanpaolo (I09335)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 98.48 | 0.61 | 0.62 | 98.14 | 98.55 | 97.98 | 0 |
| 1720713300 | 97.87 | 0.27 | 0.28 | 97.58 | 98.53 | 97.58 | 20 |
| 1720626900 | 97.6 | 0.02 | 0.02 | 97.91 | 97.91 | 96.52 | 0 |
| 1720540500 | 97.58 | -0.2 | -0.20 | 97.65 | 97.89 | 97.35 | 0 |
| 1720454100 | 97.78 | 0.06 | 0.06 | 97.64 | 97.95 | 97.58 | 0 |
| 1720194900 | 97.72 | -0.26 | -0.27 | 98.18 | 98.42 | 97.58 | 0 |
| 1720108500 | 97.98 | 0.53 | 0.54 | 97.77 | 98.57 | 97.65 | 30 |
| 1720022100 | 97.45 | 0.83 | 0.86 | 97.03 | 98.02 | 97.03 | 100 |
| 1719935700 | 96.62 | -0.51 | -0.53 | 96.88 | 96.88 | 96.34 | 0 |
| 1719849300 | 97.13 | 0.59 | 0.61 | 97.43 | 97.73 | 97.02 | 0 |
| 1719590100 | 96.54 | 0.56 | 0.58 | 96.43 | 96.95 | 96.19 | 0 |
| 1719503700 | 95.98 | -0.15 | -0.16 | 96.12 | 96.42 | 95.96 | 0 |
| 1719417300 | 96.13 | -0.96 | -0.99 | 96.24 | 96.81 | 95.48 | 0 |
| 1719330900 | 97.09 | 0.04 | 0.04 | 97.3 | 97.3 | 96.83 | 0 |
| 1719244500 | 97.05 | 0.85 | 0.88 | 97.01 | 97.6 | 96.99 | 0 |
| 1718985300 | 96.2 | -0.66 | -0.68 | 96.59 | 96.79 | 96.08 | 0 |
| 1718898900 | 96.86 | 0.08 | 0.08 | 96.87 | 97.32 | 96.46 | 0 |
| 1718812500 | 96.78 | -0.06 | -0.06 | 96.63 | 96.91 | 96.38 | 0 |
| 1718726100 | 96.84 | -0.56 | -0.57 | 96.87 | 96.92 | 96.61 | 0 |
| 1718639700 | 97.4 | 0.33 | 0.34 | 97.25 | 97.48 | 96.74 | 0 |
| 1718380500 | 97.07 | -0.41 | -0.42 | 97.94 | 98.2 | 96.82 | 100 |
| 1718294100 | 97.48 | -1.44 | -1.46 | 98.3 | 98.3 | 97.13 | 0 |
| 1718207700 | 98.92 | -0.18 | -0.18 | 98.48 | 99.28 | 98.25 | 0 |
| 1718121300 | 99.1 | -0.59 | -0.59 | 99.53 | 99.68 | 99 | 0 |
| 1718034900 | 99.69 | -0.12 | -0.12 | 99.54 | 99.7 | 99.54 | 0 |
| 1717775700 | 99.81 | -0.23 | -0.23 | 100.03 | 100.04 | 99.43 | 0 |
| 1717689300 | 100.04 | -0.23 | -0.23 | 100.26 | 100.49 | 99.97 | 0 |
| 1717602900 | 100.27 | 0.02 | 0.02 | 100.57 | 100.63 | 100.17 | 0 |
| 1717516500 | 100.25 | -0.12 | -0.12 | 100.35 | 100.45 | 99.73 | 0 |
| 1717430100 | 100.37 | -0.05 | -0.05 | 100.68 | 100.92 | 100.25 | 0 |
| 1717170900 | 100.42 | 0.17 | 0.17 | 100.45 | 100.45 | 99.94 | 0 |
| 1717084500 | 100.25 | 0.31 | 0.31 | 100.48 | 100.77 | 100.14 | 0 |
| 1716998100 | 99.94 | -0.81 | -0.80 | 100.3 | 100.87 | 99.76 | 0 |
| 1716911700 | 100.75 | 0.71 | 0.71 | 100.12 | 101.05 | 99.97 | 0 |
| 1716825300 | 100.04 | 0.64 | 0.64 | 99.69 | 100.19 | 99.6 | 0 |
| 1716566100 | 99.4 | 0.26 | 0.26 | 99.07 | 99.48 | 98.91 | 0 |
| 1716479700 | 99.14 | -0.19 | -0.19 | 99.6 | 99.82 | 99.06 | 100 |
| 1716393300 | 99.33 | -0.23 | -0.23 | 98.68 | 99.42 | 98.68 | 0 |
| 1716306900 | 99.56 | 0.05 | 0.05 | 99.22 | 99.6 | 99.22 | 0 |
| 1716220500 | 99.51 | -0.29 | -0.29 | 99.39 | 99.81 | 99.39 | 0 |
| 1715961300 | 99.8 | 0.1 | 0.10 | 99.99 | 99.99 | 99.61 | 0 |
| 1715874900 | 99.7 | -0.9 | -0.89 | 99.79 | 100.02 | 99.54 | 0 |
| 1715788500 | 100.6 | -0.3 | -0.30 | 100.95 | 101.06 | 100.48 | 0 |
| 1715702100 | 100.9 | 0.96 | 0.96 | 100.34 | 101.08 | 100.34 | 0 |
| 1715615700 | 99.94 | 0.7 | 0.71 | 99.43 | 100.13 | 99.43 | 0 |
| 1715356500 | 99.24 | -0.3 | -0.30 | 99.41 | 99.59 | 99.12 | 0 |
| 1715270100 | 99.54 | 0.24 | 0.24 | 99.48 | 99.65 | 99.38 | 0 |
| 1715183700 | 99.3 | -0.12 | -0.12 | 99.17 | 99.32 | 98.79 | 0 |
| 1715097300 | 99.42 | 0.6 | 0.61 | 99.01 | 99.55 | 99 | 0 |
| 1715010900 | 98.82 | 0.61 | 0.62 | 98.56 | 99.16 | 98.33 | 0 |
| 1714751700 | 98.21 | 0.25 | 0.26 | 97.73 | 98.52 | 97.64 | 50 |
| 1714665300 | 97.96 | 0.28 | 0.29 | 97.41 | 98.17 | 97.35 | 0 |
| 1714492500 | 97.68 | -1.56 | -1.57 | 98.23 | 99.13 | 97.68 | 0 |
| 1714406100 | 99.24 | 0.23 | 0.23 | 99.37 | 99.46 | 99.08 | 0 |
| 1714146900 | 99.01 | 0.63 | 0.64 | 98.81 | 99.5 | 98.77 | 100 |
| 1714060500 | 98.38 | -0.44 | -0.45 | 98.94 | 98.94 | 98.01 | 0 |
| 1713974100 | 98.82 | -0.46 | -0.46 | 99.14 | 99.16 | 98.8 | 0 |
| 1713887700 | 99.28 | 0.04 | 0.04 | 99.32 | 99.33 | 98.9 | 0 |
| 1713801300 | 99.24 | 0.07 | 0.07 | 99.37 | 99.37 | 98.75 | 0 |
| 1713542100 | 99.17 | -0.27 | -0.27 | 98.92 | 99.22 | 98.74 | 0 |
| 1713455700 | 99.44 | -0.21 | -0.21 | 99.2 | 99.7 | 99.08 | 0 |
| 1713369300 | 99.65 | 0.13 | 0.13 | 99.26 | 99.82 | 99.18 | 0 |
| 1713282900 | 99.52 | -0.97 | -0.97 | 100.19 | 100.19 | 99.3 | 0 |
| 1713196500 | 100.49 | 0.06 | 0.06 | 100.72 | 101.05 | 100.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
