Intesa Sanpaolo (I06839)
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 |
|---|---|---|---|---|---|---|---|
| 1720194900 | 1472.84 | -0.06 | -0.00 | 1470.8 | 1472.84 | 1467.64 | 0 |
| 1720108500 | 1472.9 | 7.65 | 0.52 | 1472.58 | 1472.9 | 1467.41 | 20 |
| 1720022100 | 1465.25 | 12.01 | 0.83 | 1458.73 | 1465.25 | 1452.28 | 35 |
| 1719935700 | 1453.24 | -6.67 | -0.46 | 1456.48 | 1461.2 | 1448.82 | 29 |
| 1719849300 | 1459.91 | -4.79 | -0.33 | 1454.33 | 1459.91 | 1444.8599 | 39 |
| 1719590100 | 1464.7 | 5.65 | 0.39 | 1459.88 | 1466.89 | 1456.19 | 50 |
| 1719503700 | 1459.05 | 4.16 | 0.29 | 1461.19 | 1461.76 | 1456.67 | 0 |
| 1719417300 | 1454.89 | 3.79 | 0.26 | 1458.22 | 1461.45 | 1452.34 | 5 |
| 1719330900 | 1451.1 | 12.61 | 0.88 | 1432.71 | 1451.25 | 1426.41 | 102 |
| 1719244500 | 1438.49 | -23.69 | -1.62 | 1457.1 | 1457.1 | 1435.29 | 0 |
| 1718985300 | 1462.18 | -22.32 | -1.50 | 1465.44 | 1467.47 | 1453.56 | 0 |
| 1718898900 | 1484.5 | 10.07 | 0.68 | 1475.41 | 1485.94 | 1472.85 | 0 |
| 1718812500 | 1474.43 | 8.31 | 0.57 | 1466.79 | 1474.43 | 1466.79 | 30 |
| 1718726100 | 1466.1199 | 9.09 | 0.62 | 1460.22 | 1466.1199 | 1455.03 | 10 |
| 1718639700 | 1457.03 | -2.18 | -0.15 | 1463.18 | 1463.41 | 1453.89 | 0 |
| 1718380500 | 1459.21 | 7.95 | 0.55 | 1455.69 | 1463.69 | 1452.74 | 0 |
| 1718294100 | 1451.26 | 14.04 | 0.98 | 1442.39 | 1452.67 | 1437.13 | 5 |
| 1718207700 | 1437.22 | 19.91 | 1.40 | 1421.32 | 1440.54 | 1414.3 | 0 |
| 1718121300 | 1417.31 | -5.37 | -0.38 | 1421.03 | 1423.09 | 1415.99 | 21 |
| 1718034900 | 1422.68 | 12.1 | 0.86 | 1416.43 | 1422.68 | 1411.14 | 48 |
| 1717775700 | 1410.58 | 2.61 | 0.19 | 1407.82 | 1411.41 | 1404.14 | 10 |
| 1717689300 | 1407.97 | 6.89 | 0.49 | 1412.9 | 1418.72 | 1404 | 28 |
| 1717602900 | 1401.08 | 21.34 | 1.55 | 1383.92 | 1401.51 | 1383.92 | 60 |
| 1717516500 | 1379.74 | 5.36 | 0.39 | 1376.51 | 1383.09 | 1376.51 | 15 |
| 1717430100 | 1374.38 | 11.52 | 0.85 | 1369.31 | 1380.25 | 1363.16 | 10 |
| 1717170900 | 1362.8599 | -18.7 | -1.35 | 1372.02 | 1372.27 | 1360.33 | 0 |
| 1717084500 | 1381.56 | -15.58 | -1.12 | 1400.45 | 1400.45 | 1380.46 | 0 |
| 1716998100 | 1397.14 | 8.8 | 0.63 | 1389.94 | 1397.14 | 1386.41 | 97 |
| 1716911700 | 1388.34 | 14.2 | 1.03 | 1372.31 | 1388.96 | 1366.31 | 80 |
| 1716825300 | 1374.14 | 7.24 | 0.53 | 1367.98 | 1374.14 | 1367.98 | 20 |
| 1716566100 | 1366.9 | -7.54 | -0.55 | 1368.76 | 1368.76 | 1361.73 | 31 |
| 1716479700 | 1374.44 | 25.85 | 1.92 | 1348.78 | 1374.44 | 1345.18 | 50 |
| 1716393300 | 1348.59 | 1.45 | 0.11 | 1348.78 | 1348.93 | 1342.81 | 10 |
| 1716306900 | 1347.14 | 2.66 | 0.20 | 1345.27 | 1347.3699 | 1335.99 | 5 |
| 1716220500 | 1344.48 | 5.94 | 0.44 | 1330.6099 | 1344.48 | 1330.6099 | 10 |
| 1715961300 | 1338.54 | -2.01 | -0.15 | 1339.94 | 1339.94 | 1334.68 | 7 |
| 1715874900 | 1340.55 | 3.9 | 0.29 | 1339.43 | 1341.23 | 1333.54 | 30 |
| 1715788500 | 1336.65 | 12.08 | 0.91 | 1327.84 | 1337.03 | 1322.69 | 3 |
| 1715702100 | 1324.57 | 2.04 | 0.15 | 1324.83 | 1324.83 | 1319.15 | 0 |
| 1715615700 | 1322.53 | -2.15 | -0.16 | 1324.55 | 1324.78 | 1317.88 | 0 |
| 1715356500 | 1324.68 | 0.74 | 0.06 | 1321.78 | 1324.83 | 1315.14 | 5 |
| 1715270100 | 1323.94 | -0.18 | -0.01 | 1327.41 | 1327.41 | 1319.81 | 10 |
| 1715183700 | 1324.1199 | -2.5 | -0.19 | 1327.64 | 1327.9 | 1321.26 | 44 |
| 1715097300 | 1326.6199 | 0.07 | 0.01 | 1330.6 | 1330.83 | 1322.96 | 10 |
| 1715010900 | 1326.55 | 11.23 | 0.85 | 1319.06 | 1326.55 | 1312.53 | 23 |
| 1714751700 | 1315.32 | 11.23 | 0.86 | 1308.2 | 1315.32 | 1300.35 | 30 |
| 1714665300 | 1304.09 | -7.7 | -0.59 | 1298.29 | 1305.43 | 1292.49 | 25 |
| 1714492500 | 1311.79 | -1.28 | -0.10 | 1315.96 | 1315.96 | 1308.8699 | 19 |
| 1714406100 | 1313.07 | -7.86 | -0.60 | 1313.77 | 1320.47 | 1308.95 | 158 |
| 1714146900 | 1320.93 | 32.59 | 2.53 | 1288.31 | 1320.93 | 1286.97 | 251 |
| 1714060500 | 1288.34 | -11.03 | -0.85 | 1293.1099 | 1293.41 | 1277.9 | 56 |
| 1713974100 | 1299.3699 | -0.33 | -0.03 | 1300.32 | 1303.35 | 1294.28 | 33 |
| 1713887700 | 1299.7 | 21.05 | 1.65 | 1289.94 | 1299.99 | 1282.64 | 78 |
| 1713801300 | 1278.65 | -13.65 | -1.06 | 1275.1 | 1286.97 | 1269.54 | 45 |
| 1713542100 | 1292.3 | -16.23 | -1.24 | 1305.69 | 1305.76 | 1291.66 | 107 |
| 1713455700 | 1308.53 | -7.97 | -0.61 | 1306.2 | 1308.53 | 1299.57 | 35 |
| 1713369300 | 1316.5 | 2.19 | 0.17 | 1316.16 | 1321.76 | 1310.43 | 107 |
| 1713282900 | 1314.31 | -11.8 | -0.89 | 1316.35 | 1316.66 | 1307.31 | 25 |
| 1713196500 | 1326.1099 | -5.35 | -0.40 | 1327.82 | 1335.1 | 1320.6199 | 50 |
| 1712937300 | 1331.46 | 4.96 | 0.37 | 1332.44 | 1338.66 | 1328.85 | 31 |
| 1712850900 | 1326.5 | 8.31 | 0.63 | 1318.08 | 1326.6099 | 1314.21 | 85 |
| 1712764500 | 1318.19 | 11.81 | 0.90 | 1311.93 | 1318.19 | 1305.27 | 45 |
| 1712678100 | 1306.38 | -12.54 | -0.95 | 1316.39 | 1316.39 | 1301.68 | 15 |
| 1712591700 | 1318.92 | 0.47 | 0.04 | 1320.16 | 1320.16 | 1314.16 | 71 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
