Intesa Sanpaolo (I09519)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 9.0399999 | 0 | 0.00 | 9.13 | 9.24 | 8.96 | 0 |
| 1721922900 | 9.0399999 | 0.76 | 9.18 | 9.06 | 9.43 | 8.96 | 18 |
| 1721836500 | 8.28 | 0.19 | 2.35 | 8.2899999 | 8.6 | 8.16 | 16 |
| 1721750100 | 8.09 | 0.05 | 0.62 | 7.97 | 8.17 | 7.8 | 0 |
| 1721663700 | 8.0399999 | -0.7 | -8.01 | 8.38 | 8.4 | 7.96 | 0 |
| 1721404500 | 8.74 | 0.45 | 5.43 | 8.51 | 8.74 | 8.46 | 0 |
| 1721318100 | 8.2899999 | -0.2 | -2.36 | 8.38 | 8.57 | 8.05 | 0 |
| 1721231700 | 8.49 | 0 | 0.00 | 8.66 | 8.76 | 8.39 | 0 |
| 1721145300 | 8.49 | 0.05 | 0.59 | 8.8 | 8.94 | 8.46 | 0 |
| 1721058900 | 8.44 | 0.22 | 2.68 | 8.43 | 8.56 | 8.2899999 | 0 |
| 1720799700 | 8.22 | -0.32 | -3.75 | 8.4 | 8.5 | 8.2 | 0 |
| 1720713300 | 8.5399999 | -0.05 | -0.58 | 8.55 | 8.67 | 8.44 | 18 |
| 1720626900 | 8.59 | -0.69 | -7.44 | 9.07 | 9.18 | 8.59 | 0 |
| 1720540500 | 9.28 | 0.34 | 3.80 | 9.06 | 9.28 | 8.83 | 0 |
| 1720454100 | 8.94 | -0.12 | -1.32 | 9.0399999 | 9.1 | 8.42 | 0 |
| 1720194900 | 9.06 | 0.2 | 2.26 | 8.8 | 9.21 | 8.58 | 0 |
| 1720108500 | 8.86 | -0.32 | -3.49 | 8.95 | 9.01 | 8.84 | 0 |
| 1720022100 | 9.18 | -0.58 | -5.94 | 9.5399999 | 9.5399999 | 9.03 | 0 |
| 1719935700 | 9.76 | 0.37 | 3.94 | 9.66 | 10.03 | 9.66 | 0 |
| 1719849300 | 9.39 | -0.96 | -9.28 | 9.41 | 9.71 | 9.28 | 0 |
| 1719590100 | 10.35 | 0.14 | 1.37 | 10.1 | 10.43 | 9.96 | 0 |
| 1719503700 | 10.21 | 0.55 | 5.69 | 9.8 | 10.25 | 9.61 | 0 |
| 1719417300 | 9.66 | 0.17 | 1.79 | 9.33 | 9.9 | 9.33 | 0 |
| 1719330900 | 9.49 | 0.26 | 2.82 | 9.3 | 9.5399999 | 9.3 | 0 |
| 1719244500 | 9.23 | -0.93 | -9.15 | 9.8699999 | 9.89 | 9.23 | 0 |
| 1718985300 | 10.16 | 0.47 | 4.85 | 9.91 | 10.45 | 9.88 | 0 |
| 1718898900 | 9.69 | -0.67 | -6.47 | 10.18 | 10.18 | 9.6199999 | 13 |
| 1718812500 | 10.36 | 0.16 | 1.57 | 10.17 | 10.36 | 9.93 | 0 |
| 1718726100 | 10.2 | -0.66 | -6.08 | 10.31 | 10.51 | 10.16 | 0 |
| 1718639700 | 10.86 | -0.47 | -4.15 | 10.85 | 11.39 | 10.56 | 0 |
| 1718380500 | 11.33 | 1.4 | 14.10 | 10.2 | 11.57 | 10.2 | 26 |
| 1718294100 | 9.93 | 1.03 | 11.57 | 9.07 | 9.97 | 9.07 | 0 |
| 1718207700 | 8.9 | -0.68 | -7.10 | 9.38 | 9.39 | 8.89 | 0 |
| 1718121300 | 9.58 | 0.76 | 8.62 | 8.72 | 9.8 | 8.72 | 0 |
| 1718034900 | 8.82 | 0.23 | 2.68 | 8.92 | 8.98 | 8.82 | 0 |
| 1717775700 | 8.59 | 0.2 | 2.38 | 8.31 | 8.85 | 8.31 | 0 |
| 1717689300 | 8.39 | -0.39 | -4.44 | 8.64 | 8.8 | 8.3699999 | 0 |
| 1717602900 | 8.78 | -0.29 | -3.20 | 8.88 | 8.92 | 8.49 | 0 |
| 1717516500 | 9.07 | 0.48 | 5.59 | 8.86 | 9.23 | 8.86 | 0 |
| 1717430100 | 8.59 | -0.27 | -3.05 | 8.38 | 8.67 | 8.38 | 0 |
| 1717170900 | 8.86 | -0.02 | -0.23 | 8.82 | 9.03 | 8.77 | 0 |
| 1717084500 | 8.88 | -0.39 | -4.21 | 9.23 | 9.25 | 8.85 | 0 |
| 1716998100 | 9.27 | 0.62 | 7.17 | 8.77 | 9.35 | 8.69 | 0 |
| 1716911700 | 8.65 | 0.08 | 0.93 | 8.42 | 8.7899999 | 8.41 | 0 |
| 1716825300 | 8.57 | -0.27 | -3.05 | 8.8 | 8.9 | 8.57 | 0 |
| 1716566100 | 8.84 | -0.04 | -0.45 | 9.36 | 9.36 | 8.83 | 0 |
| 1716479700 | 8.88 | -0.01 | -0.11 | 8.73 | 9.01 | 8.68 | 0 |
| 1716393300 | 8.89 | 0.17 | 1.95 | 8.83 | 8.95 | 8.76 | 0 |
| 1716306900 | 8.72 | 0.28 | 3.32 | 8.67 | 8.98 | 8.66 | 0 |
| 1716220500 | 8.44 | 0.14 | 1.69 | 8.16 | 8.45 | 8.16 | 0 |
| 1715961300 | 8.3 | 0.03 | 0.36 | 8.28 | 8.35 | 8.22 | 0 |
| 1715874900 | 8.27 | -0.04 | -0.48 | 8.34 | 8.3699999 | 8.2 | 0 |
| 1715788500 | 8.31 | -0.24 | -2.81 | 8.39 | 8.53 | 8.31 | 0 |
| 1715702100 | 8.55 | -0.45 | -5.00 | 8.99 | 8.99 | 8.53 | 0 |
| 1715615700 | 9 | -0.27 | -2.91 | 9.26 | 9.26 | 9 | 0 |
| 1715356500 | 9.27 | -0.41 | -4.24 | 9.42 | 9.42 | 9.11 | 0 |
| 1715270100 | 9.68 | -0.25 | -2.52 | 9.91 | 10.11 | 9.68 | 0 |
| 1715183700 | 9.93 | 0.14 | 1.43 | 9.77 | 10.18 | 9.75 | 0 |
| 1715097300 | 9.7899999 | -0.42 | -4.11 | 9.84 | 10.06 | 9.58 | 0 |
| 1715010900 | 10.21 | -0.54 | -5.02 | 10.52 | 10.64 | 10.07 | 0 |
| 1714751700 | 10.75 | 0.22 | 2.09 | 10.42 | 10.88 | 10.36 | 0 |
| 1714665300 | 10.53 | 0.03 | 0.29 | 10.53 | 10.63 | 10.2 | 0 |
| 1714492500 | 10.5 | 0.75 | 7.69 | 9.7 | 10.56 | 9.7 | 0 |
| 1714406100 | 9.75 | -0.08 | -0.81 | 9.58 | 9.91 | 9.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
