Intesa Sanpaolo (I09518)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 84.42 | -28.11 | -24.98 | 105.23 | 105.23 | 81.39 | 0 |
| 1741020900 | 112.53 | 9.11 | 8.81 | 107.83 | 114.73 | 99.82 | 0 |
| 1740761700 | 103.42 | 0.71 | 0.69 | 99.92 | 104.62 | 97.99 | 0 |
| 1740675300 | 102.71 | -12.67 | -10.98 | 104.71 | 107.94 | 99.28 | 3 |
| 1740588900 | 115.38 | 9.28 | 8.75 | 109.67 | 116.58 | 109.67 | 0 |
| 1740502500 | 106.1 | 4.25 | 4.17 | 102.24 | 109.89 | 102.24 | 0 |
| 1740416100 | 101.85 | 0.74 | 0.73 | 100.94 | 104.29 | 97 | 0 |
| 1740156900 | 101.11 | 2.65 | 2.69 | 100.36 | 102.62 | 99.18 | 0 |
| 1740070500 | 98.46 | -1.67 | -1.67 | 102.4 | 103.58 | 97.7 | 0 |
| 1739984100 | 100.13 | -4.36 | -4.17 | 109.27 | 110.47 | 100.03 | 0 |
| 1739897700 | 104.49 | 3.58 | 3.55 | 102.9 | 104.83 | 101.97 | 0 |
| 1739811300 | 100.91 | 7.39 | 7.90 | 95.96 | 101.92 | 95.96 | 0 |
| 1739552100 | 93.52 | 1.51 | 1.64 | 93.19 | 97.22 | 92.84 | 0 |
| 1739465700 | 92.01 | 4.61 | 5.27 | 89.57 | 93.06 | 87.84 | 0 |
| 1739379300 | 87.4 | -0.8 | -0.91 | 91.44 | 91.44 | 87.18 | 0 |
| 1739292900 | 88.2 | 5.18 | 6.24 | 82.73 | 88.2 | 81.37 | 51 |
| 1739206500 | 83.02 | 3.14 | 3.93 | 80.98 | 83.27 | 80.52 | 25 |
| 1738947300 | 79.88 | -1.14 | -1.41 | 81.1 | 82.23 | 79.44 | 25 |
| 1738860900 | 81.02 | 8.15 | 11.18 | 75.21 | 81.02 | 75.21 | 5 |
| 1738774500 | 72.87 | -2.38 | -3.16 | 72.41 | 73.61 | 71.59 | 0 |
| 1738688100 | 75.25 | 6.38 | 9.26 | 69.11 | 75.37 | 65.39 | 0 |
| 1738601700 | 68.87 | -3.86 | -5.31 | 63.94 | 70.43 | 63.94 | 10 |
| 1738342500 | 72.73 | 0.05 | 0.07 | 74.55 | 75.16 | 71.84 | 0 |
| 1738256100 | 72.68 | 1.13 | 1.58 | 72.01 | 73.02 | 71.12 | 0 |
| 1738169700 | 71.55 | 2.47 | 3.58 | 70.19 | 72.44 | 69.36 | 10 |
| 1738083300 | 69.08 | -1.27 | -1.81 | 70.39 | 73.71 | 69.08 | 0 |
| 1737996900 | 70.35 | 0.7 | 1.01 | 66.56 | 71.59 | 65.98 | 0 |
| 1737737700 | 69.65 | 0.69 | 1.00 | 71.84 | 73.38 | 69.05 | 56 |
| 1737651300 | 68.96 | 3.01 | 4.56 | 66.65 | 68.96 | 64.92 | 0 |
| 1737564900 | 65.95 | -2.4 | -3.51 | 68.33 | 70.52 | 65.36 | 0 |
| 1737478500 | 68.35 | -2.12 | -3.01 | 69.12 | 69.18 | 66.69 | 0 |
| 1737392100 | 70.47 | 0.18 | 0.26 | 70.92 | 72.41 | 68.97 | 5 |
| 1737132900 | 70.29 | 6.35 | 9.93 | 66.06 | 70.46 | 66.06 | 0 |
| 1737046500 | 63.94 | 1.11 | 1.77 | 65.55 | 66.44 | 63.7 | 10 |
| 1736960100 | 62.83 | 6.3 | 11.14 | 57.53 | 62.83 | 57.12 | 0 |
| 1736873700 | 56.53 | 3.66 | 6.92 | 55.05 | 57.29 | 55.05 | 10 |
| 1736787300 | 52.87 | -3.99 | -7.02 | 55.07 | 55.07 | 51.04 | 200 |
| 1736528100 | 56.86 | -2.52 | -4.24 | 59.16 | 60.33 | 56.7 | 0 |
| 1736441700 | 59.38 | 3.29 | 5.87 | 54.07 | 59.84 | 54.07 | 0 |
| 1736355300 | 56.09 | 1.17 | 2.13 | 55.36 | 58.33 | 53.89 | 2377 |
| 1736268900 | 54.92 | 1.94 | 3.66 | 50.47 | 54.92 | 48.73 | 220 |
| 1736182500 | 52.98 | 6.05 | 12.89 | 49.15 | 53.19 | 47.39 | 0 |
| 1735923300 | 46.93 | -2.32 | -4.71 | 48.56 | 48.69 | 46.47 | 0 |
| 1735836900 | 49.25 | 1.41 | 2.95 | 50.06 | 50.06 | 43.88 | 5 |
| 1735577700 | 47.84 | 0.21 | 0.44 | 46.49 | 49.47 | 45.97 | 0 |
| 1735318500 | 47.63 | 3.49 | 7.91 | 44.47 | 47.85 | 44.47 | 0 |
| 1734972900 | 44.14 | -0.46 | -1.03 | 43.46 | 45.1 | 42.48 | 0 |
| 1734713700 | 44.6 | -0.83 | -1.83 | 41.56 | 44.75 | 40.38 | 5 |
| 1734627300 | 45.43 | -6.67 | -12.80 | 46.97 | 49.03 | 44.41 | 0 |
| 1734540900 | 52.1 | 1.02 | 2.00 | 51.09 | 52.96 | 49.89 | 0 |
| 1734454500 | 51.08 | -4.64 | -8.33 | 53.14 | 53.8 | 50.52 | 200 |
| 1734368100 | 55.72 | -1.19 | -2.09 | 57.73 | 58.5 | 55 | 0 |
| 1734108900 | 56.91 | -0.43 | -0.75 | 57.27 | 58.51 | 56.5 | 0 |
| 1734022500 | 57.34 | 1.89 | 3.41 | 57.91 | 57.91 | 56.73 | 0 |
| 1733936100 | 55.45 | 1.84 | 3.43 | 54.63 | 55.81 | 53.7 | 0 |
| 1733849700 | 53.61 | -0.74 | -1.36 | 53.61 | 54.54 | 52.27 | 0 |
| 1733763300 | 54.35 | -1.81 | -3.22 | 57.29 | 57.29 | 53.99 | 0 |
| 1733504100 | 56.16 | 1.42 | 2.59 | 55.75 | 57.66 | 55.18 | 110 |
| 1733417700 | 54.74 | 5.33 | 10.79 | 50.48 | 54.83 | 50.48 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
