Intesa Sanpaolo (I06989)
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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 887.92 | -2.78 | -0.31 | 887.02 | 888.81 | 886.7 | 0 |
| 1721058900 | 890.7 | -1.06 | -0.12 | 889.53 | 891.84 | 889.49 | 0 |
| 1720799700 | 891.76 | 1.6 | 0.18 | 890.06 | 891.76 | 888.27 | 0 |
| 1720713300 | 890.16 | 3.28 | 0.37 | 887.3 | 890.67 | 886.75 | 0 |
| 1720626900 | 886.88 | 5.78 | 0.66 | 882.6 | 887.26 | 882.6 | 0 |
| 1720540500 | 881.1 | -4.75 | -0.54 | 883.25 | 883.56 | 879.43 | 5 |
| 1720454100 | 885.85 | -0.72 | -0.08 | 885.55 | 889.27 | 884.99 | 0 |
| 1720194900 | 886.57 | 0.13 | 0.01 | 886.32 | 888.84 | 884.36 | 4 |
| 1720108500 | 886.44 | 2.84 | 0.32 | 885.5 | 888.12 | 885.36 | 0 |
| 1720022100 | 883.6 | 6.25 | 0.71 | 879.64 | 884.08 | 879.35 | 0 |
| 1719935700 | 877.35 | -3.34 | -0.38 | 877.56 | 878.73 | 875.18 | 25 |
| 1719849300 | 880.69 | 8.29 | 0.95 | 882.07 | 882.82 | 876.75 | 10 |
| 1719590100 | 872.4 | -0.8 | -0.09 | 875.47 | 875.73 | 872.1 | 5 |
| 1719503700 | 873.2 | -1.29 | -0.15 | 873.93 | 875.39 | 872.21 | 0 |
| 1719417300 | 874.49 | -3.5 | -0.40 | 878.65 | 879.69 | 872.38 | 10 |
| 1719330900 | 877.99 | -1.24 | -0.14 | 880.03 | 880.17 | 877.08 | 8 |
| 1719244500 | 879.23 | 4.93 | 0.56 | 874.22 | 879.23 | 873.21 | 0 |
| 1718985300 | 874.3 | -2.54 | -0.29 | 877.28 | 877.28 | 873.31 | 0 |
| 1718898900 | 876.84 | 3.54 | 0.41 | 874.5 | 877.18 | 874.41 | 38 |
| 1718812500 | 873.3 | 2.21 | 0.25 | 871.81 | 875.31 | 871.08 | 0 |
| 1718726100 | 871.09 | 4.93 | 0.57 | 869.46 | 871.45 | 866.24 | 0 |
| 1718639700 | 866.16 | 0.32 | 0.04 | 868.07 | 870.32 | 863.21 | 0 |
| 1718380500 | 865.84 | -5.11 | -0.59 | 870.71 | 870.71 | 862.85 | 0 |
| 1718294100 | 870.95 | -7.77 | -0.88 | 876.67 | 876.67 | 870.23 | 18 |
| 1718207700 | 878.72 | 5.43 | 0.62 | 873.96 | 880.2 | 873.96 | 10 |
| 1718121300 | 873.29 | -5.67 | -0.65 | 879.79 | 879.79 | 871.52 | 0 |
| 1718034900 | 878.96 | -4.84 | -0.55 | 879.41 | 880.34 | 878.11 | 0 |
| 1717775700 | 883.8 | -3.09 | -0.35 | 887.49 | 887.61 | 882.94 | 20 |
| 1717689300 | 886.89 | 2.15 | 0.24 | 883.88 | 887.27 | 883.09 | 14 |
| 1717602900 | 884.74 | -1.74 | -0.20 | 886.91 | 888.03 | 884.36 | 0 |
| 1717516500 | 886.48 | -4.65 | -0.52 | 889.43 | 889.43 | 885.42 | 20 |
| 1717430100 | 891.13 | 4.45 | 0.50 | 890.05 | 891.42 | 888.75 | 0 |
| 1717170900 | 886.68 | 3.37 | 0.38 | 884.68 | 886.92 | 883.44 | 30 |
| 1717084500 | 883.31 | 3.35 | 0.38 | 880 | 883.31 | 880 | 2 |
| 1716998100 | 879.96 | -6.42 | -0.72 | 884.82 | 885.52 | 879.84 | 0 |
| 1716911700 | 886.38 | -0.41 | -0.05 | 887.58 | 888.61 | 885.59 | 27 |
| 1716825300 | 886.79 | 2.1 | 0.24 | 884.51 | 887.14 | 884.2 | 17 |
| 1716566100 | 884.69 | 1.01 | 0.11 | 880.67 | 884.8 | 880.2 | 10 |
| 1716479700 | 883.68 | -2.71 | -0.31 | 887.06 | 887.06 | 883.11 | 5 |
| 1716393300 | 886.39 | -2.75 | -0.31 | 887.81 | 887.81 | 885.73 | 0 |
| 1716306900 | 889.14 | -0.15 | -0.02 | 887.23 | 889.14 | 886.03 | 6 |
| 1716220500 | 889.29 | 1.92 | 0.22 | 888.48 | 889.86 | 888.48 | 0 |
| 1715961300 | 887.37 | 0.13 | 0.01 | 887.96 | 887.96 | 886.47 | 0 |
| 1715874900 | 887.24 | 0.07 | 0.01 | 887.87 | 888 | 886.32 | 0 |
| 1715788500 | 887.17 | 0.96 | 0.11 | 885.05 | 888.44 | 884.4 | 20 |
| 1715702100 | 886.21 | 0.65 | 0.07 | 885.03 | 887.17 | 884.95 | 3 |
| 1715615700 | 885.56 | 1.74 | 0.20 | 885.16 | 886.34 | 884.62 | 22 |
| 1715356500 | 883.82 | 3.19 | 0.36 | 882.6 | 884.52 | 882.6 | 9 |
| 1715270100 | 880.63 | 1.93 | 0.22 | 879.67 | 881.75 | 878.53 | 7 |
| 1715183700 | 878.7 | 0.67 | 0.08 | 877.89 | 878.94 | 876.76 | 5 |
| 1715097300 | 878.03 | 5.97 | 0.68 | 873.54 | 878.69 | 873.54 | 0 |
| 1715010900 | 872.06 | 4.34 | 0.50 | 869.12 | 873.32 | 869.12 | 0 |
| 1714751700 | 867.72 | 2.54 | 0.29 | 867.32 | 870.37 | 866.93 | 0 |
| 1714665300 | 865.18 | 2.54 | 0.29 | 865.2 | 867.34 | 864.54 | 0 |
| 1714492500 | 862.64 | -3.08 | -0.36 | 866.28 | 866.28 | 862.5 | 0 |
| 1714406100 | 865.72 | 2.89 | 0.33 | 865.59 | 867.28 | 864.99 | 0 |
| 1714146900 | 862.83 | 2.31 | 0.27 | 862.8 | 864.31 | 862.29 | 0 |
| 1714060500 | 860.52 | -3.03 | -0.35 | 864.64 | 864.64 | 858.02 | 0 |
| 1713974100 | 863.55 | -4.03 | -0.46 | 867.51 | 867.51 | 862.27 | 0 |
| 1713887700 | 867.58 | 3.7 | 0.43 | 864.8 | 867.77 | 864.02 | 1 |
| 1713801300 | 863.88 | 5.59 | 0.65 | 860.52 | 863.88 | 858.65 | 0 |
| 1713542100 | 858.29 | -1.3 | -0.15 | 856.71 | 859.19 | 854.76 | 0 |
| 1713455700 | 859.59 | 4.65 | 0.54 | 856.22 | 859.59 | 856.08 | 0 |
| 1713369300 | 854.94 | 5.06 | 0.60 | 851.5 | 857.27 | 850.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
