Intesa Sanpaolo (I09340)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 101.39 | 0.05 | 0.05 | 101.14 | 101.4 | 100.79 | 0 |
| 1721922900 | 101.34 | 1.39 | 1.39 | 100.82 | 101.64 | 100.76 | 0 |
| 1721836500 | 99.95 | 0.47 | 0.47 | 99.51 | 99.96 | 99.05 | 0 |
| 1721750100 | 99.48 | -0.37 | -0.37 | 99.89 | 99.91 | 99.48 | 0 |
| 1721663700 | 99.85 | -0.4 | -0.40 | 100.31 | 100.7 | 99.85 | 0 |
| 1721404500 | 100.25 | 0.01 | 0.01 | 100.25 | 100.27 | 99.84 | 0 |
| 1721318100 | 100.24 | 0.03 | 0.03 | 100.23 | 100.24 | 100.22 | 0 |
| 1721231700 | 100.21 | 0.02 | 0.02 | 100.2 | 100.62 | 99.75 | 0 |
| 1721145300 | 100.19 | -0.38 | -0.38 | 100.21 | 100.61 | 100.19 | 0 |
| 1721058900 | 100.57 | -0.89 | -0.88 | 100.85 | 101.34 | 100.57 | 0 |
| 1720799700 | 101.46 | 0.48 | 0.48 | 101.46 | 101.46 | 100.96 | 0 |
| 1720713300 | 100.98 | -0.19 | -0.19 | 101.65 | 101.67 | 100.97 | 0 |
| 1720626900 | 101.17 | 0.91 | 0.91 | 100.7 | 101.17 | 100.7 | 0 |
| 1720540500 | 100.26 | -0.43 | -0.43 | 100.71 | 100.71 | 100.2 | 10 |
| 1720454100 | 100.69 | 0.45 | 0.45 | 100.26 | 100.69 | 100.25 | 0 |
| 1720194900 | 100.24 | 0.49 | 0.49 | 100.22 | 100.24 | 99.76 | 0 |
| 1720108500 | 99.75 | 0.01 | 0.01 | 99.76 | 100.22 | 99.75 | 0 |
| 1720022100 | 99.74 | 0.08 | 0.08 | 99.68 | 99.74 | 99.23 | 0 |
| 1719935700 | 99.66 | -0.92 | -0.91 | 100.13 | 100.15 | 99.66 | 0 |
| 1719849300 | 100.58 | 1.44 | 1.45 | 100.13 | 100.58 | 99.62 | 0 |
| 1719590100 | 99.14 | 0.02 | 0.02 | 99.62 | 99.63 | 99.14 | 0 |
| 1719503700 | 99.12 | -0.69 | -0.69 | 99.6 | 99.6 | 99.11 | 0 |
| 1719417300 | 99.81 | -0.42 | -0.42 | 100.7 | 100.7 | 99.58 | 0 |
| 1719330900 | 100.23 | 0.46 | 0.46 | 100.24 | 100.24 | 99.78 | 0 |
| 1719244500 | 99.77 | 1.52 | 1.55 | 98.81 | 99.8 | 98.79 | 0 |
| 1718985300 | 98.25 | -0.49 | -0.50 | 98.75 | 98.78 | 98.22 | 0 |
| 1718898900 | 98.74 | 0.55 | 0.56 | 97.69 | 98.75 | 97.67 | 0 |
| 1718812500 | 98.19 | -0.49 | -0.50 | 98.18 | 98.7 | 98.18 | 0 |
| 1718726100 | 98.68 | 0.14 | 0.14 | 98.13 | 98.68 | 98.11 | 0 |
| 1718639700 | 98.54 | -0.01 | -0.01 | 98.05 | 98.56 | 98.01 | 0 |
| 1718380500 | 98.55 | -0.54 | -0.54 | 98.58 | 99.11 | 98.01 | 0 |
| 1718294100 | 99.09 | -0.45 | -0.45 | 99.56 | 99.56 | 98.57 | 0 |
| 1718207700 | 99.54 | -0.41 | -0.41 | 99.51 | 100.01 | 99.08 | 0 |
| 1718121300 | 99.95 | 0.02 | 0.02 | 100.42 | 100.42 | 99.47 | 0 |
| 1718034900 | 99.93 | 0.02 | 0.02 | 99.49 | 99.94 | 99.46 | 0 |
| 1717775700 | 99.91 | -0.01 | -0.01 | 100.16 | 100.36 | 99.45 | 0 |
| 1717689300 | 99.92 | 0.02 | 0.02 | 99.93 | 99.95 | 99.45 | 0 |
| 1717602900 | 99.9 | 0.01 | 0.01 | 100.13 | 100.37 | 99.89 | 0 |
| 1717516500 | 99.89 | 0.46 | 0.46 | 99.92 | 100.36 | 99.89 | 0 |
| 1717430100 | 99.43 | 0.05 | 0.05 | 98.93 | 99.9 | 98.92 | 0 |
| 1717170900 | 99.38 | 0.51 | 0.52 | 98.9 | 99.38 | 98.36 | 0 |
| 1717084500 | 98.87 | 0.55 | 0.56 | 98.88 | 98.88 | 98.36 | 0 |
| 1716998100 | 98.32 | -0.54 | -0.55 | 98.88 | 98.88 | 98.32 | 0 |
| 1716911700 | 98.86 | -0.48 | -0.48 | 99.35 | 99.38 | 98.86 | 0 |
| 1716825300 | 99.34 | 0.05 | 0.05 | 99.32 | 99.34 | 99.31 | 0 |
| 1716566100 | 99.29 | -0.45 | -0.45 | 99.75 | 99.76 | 99.27 | 0 |
| 1716479700 | 99.74 | -0.01 | -0.01 | 100.7 | 100.7 | 99.74 | 0 |
| 1716393300 | 99.75 | 0.02 | 0.02 | 99.27 | 99.75 | 99.25 | 0 |
| 1716306900 | 99.73 | 0.5 | 0.50 | 99.25 | 99.74 | 98.75 | 0 |
| 1716220500 | 99.23 | 0.03 | 0.03 | 99.23 | 99.24 | 98.73 | 0 |
| 1715961300 | 99.2 | -0.41 | -0.41 | 99.65 | 99.65 | 99.12 | 0 |
| 1715874900 | 99.61 | -0.42 | -0.42 | 99.64 | 99.64 | 99.12 | 0 |
| 1715788500 | 100.03 | -0.41 | -0.41 | 100.45 | 100.51 | 100.02 | 0 |
| 1715702100 | 100.44 | -0.42 | -0.42 | 100.88 | 100.88 | 99.97 | 0 |
| 1715615700 | 100.86 | 0.65 | 0.65 | 100.59 | 101.26 | 100.42 | 0 |
| 1715356500 | 100.21 | 0.5 | 0.50 | 100.19 | 100.21 | 99.72 | 0 |
| 1715270100 | 99.71 | 0.47 | 0.47 | 99.26 | 99.76 | 99.26 | 20 |
| 1715183700 | 99.24 | 0.51 | 0.52 | 99.25 | 99.7 | 99.23 | 0 |
| 1715097300 | 98.73 | 0.02 | 0.02 | 98.2 | 98.75 | 98.2 | 0 |
| 1715010900 | 98.71 | 0.02 | 0.02 | 98.72 | 98.74 | 98.18 | 0 |
| 1714751700 | 98.69 | 0.07 | 0.07 | 98.64 | 99.15 | 98.64 | 0 |
| 1714665300 | 98.62 | -0.88 | -0.88 | 99.53 | 99.53 | 98.61 | 0 |
| 1714492500 | 99.5 | 1.11 | 1.13 | 99.08 | 99.51 | 98.58 | 0 |
| 1714406100 | 98.39 | 0.07 | 0.07 | 98.89 | 98.89 | 98.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
