Intesa Sanpaolo (I09335)
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 |
|---|---|---|---|---|---|---|---|
| 1739379300 | 92.92 | 0.42 | 0.45 | 92.82 | 93.26 | 92.68 | 0 |
| 1739292900 | 92.5 | -0.49 | -0.53 | 92.46 | 92.5 | 91.95 | 0 |
| 1739206500 | 92.99 | 0.62 | 0.67 | 92.43 | 93.49 | 92.43 | 0 |
| 1738947300 | 92.37 | -1.54 | -1.64 | 92.97 | 94.22 | 92.13 | 0 |
| 1738860900 | 93.91 | 2.1 | 2.29 | 91.63 | 93.91 | 91.63 | 0 |
| 1738774500 | 91.81 | -1.18 | -1.27 | 92.71 | 92.75 | 90.87 | 50 |
| 1738688100 | 92.99 | -0.58 | -0.62 | 92.44 | 93.47 | 92.24 | 0 |
| 1738601700 | 93.57 | -2.68 | -2.78 | 93.42 | 93.89 | 91.99 | 0 |
| 1738342500 | 96.25 | 0.67 | 0.70 | 95.53 | 96.26 | 95.4 | 0 |
| 1738256100 | 95.58 | 0.6 | 0.63 | 94.86 | 95.68 | 94.77 | 0 |
| 1738169700 | 94.98 | 0 | 0.00 | 94.93 | 95.19 | 94.86 | 0 |
| 1738083300 | 94.98 | -0.05 | -0.05 | 95.35 | 95.42 | 94.6 | 50 |
| 1737996900 | 95.03 | 0.49 | 0.52 | 94.78 | 95.72 | 94.78 | 0 |
| 1737737700 | 94.54 | 0.78 | 0.83 | 95.33 | 95.33 | 94.23 | 0 |
| 1737651300 | 93.76 | 0.77 | 0.83 | 93.72 | 94.08 | 93.67 | 0 |
| 1737564900 | 92.99 | -0.12 | -0.13 | 92.87 | 93.41 | 92.81 | 0 |
| 1737478500 | 93.11 | -0.52 | -0.56 | 92.82 | 93.18 | 92.72 | 0 |
| 1737392100 | 93.63 | 0.89 | 0.96 | 92.79 | 93.94 | 91.85 | 50 |
| 1737132900 | 92.74 | 0.38 | 0.41 | 92.55 | 93.09 | 92.54 | 0 |
| 1737046500 | 92.36 | -1.28 | -1.37 | 93.12 | 93.46 | 92.15 | 0 |
| 1736960100 | 93.64 | 0.97 | 1.05 | 92.83 | 93.64 | 92.57 | 0 |
| 1736873700 | 92.67 | 0.91 | 0.99 | 92.84 | 92.84 | 92.18 | 0 |
| 1736787300 | 91.76 | 0.36 | 0.39 | 92.62 | 92.62 | 91.37 | 0 |
| 1736528100 | 91.4 | 0.51 | 0.56 | 90.04 | 92.42 | 89.77 | 0 |
| 1736441700 | 90.89 | 0.49 | 0.54 | 89.85 | 90.93 | 89.85 | 0 |
| 1736355300 | 90.4 | -0.2 | -0.22 | 90.4 | 91.07 | 89.78 | 0 |
| 1736268900 | 90.6 | 0.23 | 0.25 | 90.06 | 90.92 | 90.06 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
