Intsanpaolo Tf 2,1% Nv30 Usd (876517)
BITMOT
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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 83.83 | 0.68 | 0.82 | 83.62 | 83.91 | 83.52 | 224000 |
| 1721231700 | 83.15 | -0.15 | -0.18 | 82.94 | 83.15 | 82.91 | 90000 |
| 1721145300 | 83.3 | -0.54 | -0.64 | 83.4 | 83.4 | 83.3 | 10000 |
| 1721058900 | 83.84 | 0.48 | 0.58 | 83.03 | 83.84 | 83.02 | 52000 |
| 1720799700 | 83.36 | 0.06 | 0.07 | 83.01 | 83.36 | 83.01 | 22000 |
| 1720713300 | 83.3 | 0.61 | 0.74 | 83 | 83.3 | 83 | 46000 |
| 1720626900 | 82.69 | -0.03 | -0.04 | 82.95 | 82.95 | 82.69 | 24000 |
| 1720540500 | 82.72 | -0.2 | -0.24 | 82.72 | 82.72 | 82.72 | 4000 |
| 1720454100 | 82.92 | 0.04 | 0.05 | 82.94 | 82.94 | 82.91 | 12000 |
| 1720194900 | 82.88 | -0.12 | -0.14 | 83.15 | 83.15 | 82.57 | 68000 |
| 1720108500 | 83 | 0.13 | 0.16 | 83 | 83 | 83 | 8000 |
| 1720022100 | 82.87 | 0.12 | 0.15 | 82.96 | 82.96 | 82.39 | 146000 |
| 1719935700 | 82.75 | 0.03 | 0.04 | 83.14 | 83.14 | 82.6 | 36000 |
| 1719849300 | 82.72 | 0.01 | 0.01 | 83.13 | 83.13 | 82.72 | 38000 |
| 1719590100 | 82.71 | -0.27 | -0.33 | 82.82 | 82.82 | 82.7 | 48000 |
| 1719503700 | 82.98 | 0.67 | 0.81 | 83.69 | 83.93 | 82.98 | 48000 |
| 1719417300 | 82.31 | -0.67 | -0.81 | 82.39 | 83.32 | 82.31 | 98000 |
| 1719330900 | 82.98 | 0.37 | 0.45 | 83.2 | 83.96 | 82.98 | 74000 |
| 1719244500 | 82.61 | 0.71 | 0.87 | 82.11 | 82.95 | 82 | 410000 |
| 1718985300 | 81.9 | 0.1 | 0.12 | 81.26 | 82.14 | 81.25 | 104000 |
| 1718898900 | 81.8 | 0.53 | 0.65 | 81.98 | 82 | 81.29 | 68000 |
| 1718812500 | 81.27 | -0.45 | -0.55 | 81.6 | 81.73 | 81.27 | 32000 |
| 1718726100 | 81.72 | -0.1 | -0.12 | 81.86 | 81.91 | 81.7 | 36000 |
| 1718639700 | 81.82 | 0.02 | 0.02 | 82.02 | 82.03 | 81.6 | 60000 |
| 1718380500 | 81.8 | 0 | 0.00 | 81.82 | 82 | 81.8 | 36000 |
| 1718294100 | 81.8 | -0.3 | -0.37 | 81.8 | 81.98 | 81.8 | 36000 |
| 1718207700 | 82.1 | 0.27 | 0.33 | 82.48 | 82.48 | 81.05 | 424000 |
| 1718121300 | 81.83 | -0.42 | -0.51 | 82.04 | 82.25 | 81.83 | 62000 |
| 1718034900 | 82.25 | -0.95 | -1.14 | 82.87 | 83.3 | 82.01 | 104000 |
| 1717775700 | 83.2 | 0.2 | 0.24 | 82.67 | 83.21 | 81.8 | 484000 |
| 1717689300 | 83 | -0.28 | -0.34 | 82.93 | 83.33 | 82.93 | 72000 |
| 1717602900 | 83.28 | -0.8 | -0.95 | 83.6 | 83.6 | 83.28 | 130000 |
| 1717516500 | 84.08 | 0.28 | 0.33 | 83.8 | 84.08 | 83.55 | 78000 |
| 1717430100 | 83.8 | 0.15 | 0.18 | 83.35 | 83.8 | 83.35 | 34000 |
| 1717170900 | 83.65 | 0.02 | 0.02 | 84.11 | 84.11 | 82.2 | 190000 |
| 1717084500 | 83.63 | -0.11 | -0.13 | 83.41 | 83.63 | 83.16 | 62000 |
| 1716998100 | 83.74 | 0.02 | 0.02 | 83.99 | 84.31 | 83.74 | 88000 |
| 1716911700 | 83.72 | -0.25 | -0.30 | 84 | 84.08 | 83.72 | 76000 |
| 1716825300 | 83.97 | -0.05 | -0.06 | 84.89 | 84.89 | 83.97 | 142000 |
| 1716566100 | 84.02 | 0.44 | 0.53 | 83.23 | 84.5 | 83.22 | 148000 |
| 1716479700 | 83.58 | -0.62 | -0.74 | 84.5 | 84.75 | 83.12 | 152000 |
| 1716393300 | 84.2 | 0.48 | 0.57 | 83.77 | 84.35 | 83.65 | 146000 |
| 1716306900 | 83.72 | -1.78 | -2.08 | 85.39 | 85.39 | 83.51 | 168000 |
| 1716220500 | 85.5 | 1.84 | 2.20 | 84.9 | 86.79 | 83.6 | 466000 |
| 1715961300 | 83.66 | -0.19 | -0.23 | 82.9 | 84.12 | 82.9 | 78000 |
| 1715874900 | 83.85 | 0.85 | 1.02 | 82.88 | 83.85 | 82.82 | 60000 |
| 1715788500 | 83 | 0.59 | 0.72 | 82.75 | 83.3 | 82.75 | 106000 |
| 1715702100 | 82.41 | 1.12 | 1.38 | 81.29 | 83.57 | 81.29 | 498000 |
| 1715615700 | 81.29 | -0.68 | -0.83 | 81.8 | 82 | 81 | 528000 |
| 1715356500 | 81.97 | -0.24 | -0.29 | 81.54 | 82.3 | 81.54 | 278000 |
| 1715270100 | 82.21 | 0.3 | 0.37 | 81.74 | 82.22 | 81.15 | 134000 |
| 1715183700 | 81.91 | -0.08 | -0.10 | 81.94 | 82.77 | 81.61 | 148000 |
| 1715097300 | 81.99 | 0 | 0.00 | 81.9 | 82.24 | 81.35 | 218000 |
| 1715010900 | 81.99 | -0.1 | -0.12 | 81.71 | 82.23 | 81.71 | 86000 |
| 1714751700 | 82.09 | 0.15 | 0.18 | 81.79 | 82.09 | 81.79 | 274000 |
| 1714665300 | 81.94 | 0.34 | 0.42 | 81.29 | 81.95 | 81 | 176000 |
| 1714492500 | 81.6 | -0.63 | -0.77 | 82.24 | 82.42 | 81 | 430000 |
| 1714406100 | 82.23 | 0.33 | 0.40 | 82.01 | 82.24 | 81.62 | 98000 |
| 1714146900 | 81.9 | -0.01 | -0.01 | 81.8 | 81.9 | 81.8 | 98000 |
| 1714060500 | 81.91 | 0.28 | 0.34 | 81.25 | 82.29 | 81.25 | 128000 |
| 1713974100 | 81.63 | -1.36 | -1.64 | 83.06 | 83.22 | 80.68 | 1356000 |
| 1713887700 | 82.99 | 0.78 | 0.95 | 82.1 | 82.99 | 82.08 | 104000 |
| 1713801300 | 82.21 | 0.35 | 0.43 | 82.05 | 82.21 | 81.1 | 198000 |
| 1713542100 | 81.86 | -0.34 | -0.41 | 82.06 | 82.06 | 81.64 | 42000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
