Intsanpaolo Tf 2,7% Mz31 Usd (886947)
BITMOT
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 89.49 | 0.63 | 0.71 | 89.5 | 89.5 | 89.48 | 48000 |
| 1741884900 | 88.86 | 0 | 0.00 | 88.86 | 88.86 | 88.86 | 0 |
| 1741798500 | 88.86 | 0.84 | 0.95 | 88.59 | 88.86 | 88.59 | 76000 |
| 1741712100 | 88.02 | 0.03 | 0.03 | 87.29 | 88.39 | 87.29 | 88000 |
| 1741625700 | 87.99 | 0 | 0.00 | 87.99 | 87.99 | 87.99 | 0 |
| 1741366500 | 87.99 | 0.39 | 0.45 | 87.99 | 87.99 | 87.99 | 8000 |
| 1741280100 | 87.6 | -0.17 | -0.19 | 86.72 | 87.6 | 86.72 | 14000 |
| 1741193700 | 87.77 | 0.07 | 0.08 | 86.78 | 87.8 | 86.7 | 66000 |
| 1741107300 | 87.7 | 0.26 | 0.30 | 87.14 | 87.76 | 87.14 | 20000 |
| 1741020900 | 87.44 | 0.15 | 0.17 | 87.43 | 87.5 | 86.71 | 58000 |
| 1740761700 | 87.29 | -0.43 | -0.49 | 86.7 | 87.29 | 86.7 | 224000 |
| 1740675300 | 87.72 | -0.25 | -0.28 | 86.59 | 87.72 | 86.55 | 26000 |
| 1740588900 | 87.97 | 0.47 | 0.54 | 87.97 | 87.97 | 87.97 | 2000 |
| 1740502500 | 87.5 | 1.2 | 1.39 | 86.3 | 87.5 | 86.27 | 62000 |
| 1740416100 | 86.3 | 0.2 | 0.23 | 86.2 | 86.3 | 86.2 | 84000 |
| 1740156900 | 86.1 | 0.56 | 0.65 | 86.06 | 86.1 | 85.68 | 122000 |
| 1740070500 | 85.54 | 0.15 | 0.18 | 84.6 | 85.54 | 84.6 | 86000 |
| 1739984100 | 85.39 | -0.31 | -0.36 | 85.39 | 85.39 | 85.39 | 14000 |
| 1739897700 | 85.7 | -0.21 | -0.24 | 86.7 | 86.83 | 85.7 | 16000 |
| 1739811300 | 85.91 | 0.31 | 0.36 | 87 | 87 | 85.91 | 142000 |
| 1739552100 | 85.6 | 0 | 0.00 | 85.6 | 85.6 | 85.6 | 0 |
| 1739465700 | 85.6 | 0.28 | 0.33 | 85.6 | 85.6 | 85.6 | 40000 |
| 1739379300 | 85.32 | -0.06 | -0.07 | 85.35 | 85.35 | 85.32 | 50000 |
| 1739292900 | 85.38 | -0.76 | -0.88 | 85.52 | 86.5 | 85.38 | 196000 |
| 1739206500 | 86.14 | 0.22 | 0.26 | 86.1 | 86.97 | 86.1 | 46000 |
| 1738947300 | 85.92 | -0.28 | -0.32 | 85.9 | 86.2 | 85.9 | 94000 |
| 1738860900 | 86.2 | -0.2 | -0.23 | 86.15 | 86.2 | 86.15 | 46000 |
| 1738774500 | 86.4 | 1.03 | 1.21 | 86.46 | 86.52 | 85.91 | 100000 |
| 1738688100 | 85.37 | -0.12 | -0.14 | 85.28 | 85.71 | 85.28 | 36000 |
| 1738601700 | 85.49 | -0.8 | -0.93 | 85.55 | 85.55 | 85.32 | 102000 |
| 1738342500 | 86.29 | 0 | 0.00 | 86.29 | 86.29 | 86.29 | 0 |
| 1738256100 | 86.29 | 0.76 | 0.89 | 86 | 86.29 | 86 | 12000 |
| 1738169700 | 85.53 | -0.41 | -0.48 | 85.53 | 85.53 | 85.53 | 12000 |
| 1738083300 | 85.94 | 0.64 | 0.75 | 85.94 | 85.94 | 85.94 | 2000 |
| 1737996900 | 85.3 | 0.01 | 0.01 | 85.2 | 85.3 | 85.2 | 36000 |
| 1737737700 | 85.29 | 0 | 0.00 | 85.29 | 85.29 | 85.29 | 0 |
| 1737651300 | 85.29 | 0 | 0.00 | 85.29 | 85.29 | 85.29 | 0 |
| 1737564900 | 85.29 | 0.51 | 0.60 | 85.98 | 85.98 | 85.29 | 16000 |
| 1737478500 | 84.78 | 0.16 | 0.19 | 85 | 85.24 | 84.78 | 156000 |
| 1737392100 | 84.62 | -0.18 | -0.21 | 84.63 | 84.63 | 84.62 | 80000 |
| 1737132900 | 84.8 | 0.21 | 0.25 | 84.57 | 84.8 | 84.57 | 32000 |
| 1737046500 | 84.59 | 0.33 | 0.39 | 84.42 | 84.7 | 84.42 | 70000 |
| 1736960100 | 84.26 | 0.19 | 0.23 | 83.72 | 84.26 | 83.72 | 50000 |
| 1736873700 | 84.07 | 0.3 | 0.36 | 83.68 | 84.07 | 83.68 | 10000 |
| 1736787300 | 83.77 | -0.64 | -0.76 | 84.06 | 84.06 | 83.77 | 192000 |
| 1736528100 | 84.41 | -0.01 | -0.01 | 84.95 | 85.07 | 84.41 | 84000 |
| 1736441700 | 84.42 | -0.58 | -0.68 | 85.2 | 86.1 | 84.42 | 74000 |
| 1736355300 | 85 | -0.27 | -0.32 | 85.19 | 85.3 | 85 | 62000 |
| 1736268900 | 85.27 | -0.13 | -0.15 | 85 | 85.27 | 85 | 22000 |
| 1736182500 | 85.4 | 0.26 | 0.31 | 85.19 | 85.4 | 85.19 | 34000 |
| 1735923300 | 85.14 | 0.32 | 0.38 | 85.2 | 85.25 | 85.14 | 32000 |
| 1735836900 | 84.82 | 0.1 | 0.12 | 84.82 | 84.82 | 84.82 | 20000 |
| 1735577700 | 84.72 | -0.56 | -0.66 | 84.46 | 85.58 | 84.46 | 88000 |
| 1735318500 | 85.28 | -0.14 | -0.16 | 85.28 | 85.28 | 85.28 | 28000 |
| 1734972900 | 85.42 | 0.66 | 0.78 | 85.42 | 85.42 | 85.42 | 10000 |
| 1734713700 | 84.76 | 0 | 0.00 | 84.76 | 84.76 | 84.76 | 0 |
| 1734627300 | 84.76 | -1.78 | -2.06 | 85.44 | 85.83 | 84.76 | 48000 |
| 1734540900 | 86.54 | 0.24 | 0.28 | 86.56 | 86.56 | 86.54 | 6000 |
| 1734454500 | 86.3 | -1.37 | -1.56 | 87 | 87 | 86.3 | 22000 |
| 1734368100 | 87.67 | 1.06 | 1.22 | 87.66 | 87.67 | 87.66 | 6000 |
| 1734108900 | 86.61 | -1.29 | -1.47 | 87.96 | 87.98 | 86.61 | 52000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
