INTESA SANPAOLO (I07030)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 985.89 | 2.5 | 0.25 | 984.77 | 986.17 | 981.25 | 20 |
| 1718898900 | 983.39 | 0.86 | 0.09 | 983.07 | 983.51 | 981.3 | 25 |
| 1718812500 | 982.53 | 0.72 | 0.07 | 983.05 | 985.18 | 980.26 | 106 |
| 1718726100 | 981.81 | -1.19 | -0.12 | 981.82 | 983.63 | 979 | 95 |
| 1718639700 | 983 | 1.67 | 0.17 | 983.63 | 983.63 | 978.6 | 5 |
| 1718380500 | 981.33 | -2.13 | -0.22 | 982.36 | 982.36 | 980.59 | 0 |
| 1718294100 | 983.46 | -0.93 | -0.09 | 985.7 | 985.7 | 979.9 | 95 |
| 1718207700 | 984.39 | 0.58 | 0.06 | 984.14 | 984.62 | 981.93 | 40 |
| 1718121300 | 983.81 | -2.55 | -0.26 | 986.66 | 986.66 | 983.42 | 0 |
| 1718034900 | 986.36 | 0.09 | 0.01 | 983.02 | 986.38 | 982.87 | 160 |
| 1717775700 | 986.27 | -0.98 | -0.10 | 988.3 | 989.45 | 983.7 | 250 |
| 1717689300 | 987.25 | 0.13 | 0.01 | 989.27 | 989.3 | 984.46 | 105 |
| 1717602900 | 987.12 | -0.05 | -0.01 | 989.62 | 989.99 | 984.31 | 290 |
| 1717516500 | 987.17 | -0.13 | -0.01 | 989.47 | 989.47 | 984.07 | 140 |
| 1717430100 | 987.3 | 0.36 | 0.04 | 990.12 | 990.12 | 984.86 | 43 |
| 1717170900 | 986.94 | -0.84 | -0.09 | 988.02 | 988.02 | 986.81 | 0 |
| 1717084500 | 987.78 | 0.54 | 0.05 | 988.05 | 988.06 | 987.45 | 0 |
| 1716998100 | 987.24 | -0.02 | -0.00 | 988.36 | 990.19 | 984.46 | 170 |
| 1716911700 | 987.26 | -0.04 | -0.00 | 988.46 | 988.46 | 984.42 | 70 |
| 1716825300 | 987.3 | -0.19 | -0.02 | 988.07 | 989.53 | 987.3 | 0 |
| 1716566100 | 987.49 | 0.84 | 0.09 | 988.83 | 988.9 | 984.27 | 60 |
| 1716479700 | 986.65 | 0.25 | 0.03 | 986.64 | 989.27 | 986.62 | 0 |
| 1716393300 | 986.4 | 0.03 | 0.00 | 987.08 | 988.43 | 986.4 | 10 |
| 1716306900 | 986.37 | -1.54 | -0.16 | 988.29 | 989.36 | 984.37 | 40 |
| 1716220500 | 987.91 | 1.52 | 0.15 | 989.37 | 989.37 | 984.78 | 210 |
| 1715961300 | 986.39 | 0.84 | 0.09 | 989.23 | 989.52 | 984.84 | 8 |
| 1715874900 | 985.55 | 1.56 | 0.16 | 987.11 | 987.34 | 983.76 | 40 |
| 1715788500 | 983.99 | 1.3 | 0.13 | 981.42 | 986 | 981.42 | 168 |
| 1715702100 | 982.69 | -0.08 | -0.01 | 983.82 | 983.82 | 981.08 | 23 |
| 1715615700 | 982.77 | 2.27 | 0.23 | 982.76 | 982.9 | 980.79 | 200 |
| 1715356500 | 980.5 | -1.11 | -0.11 | 981.57 | 981.8 | 980.5 | 170 |
| 1715270100 | 981.61 | 2.61 | 0.27 | 983.72 | 983.72 | 979 | 198 |
| 1715183700 | 979 | -3.44 | -0.35 | 982.73 | 983.41 | 978 | 150 |
| 1715097300 | 982.44 | 2.39 | 0.24 | 980.11 | 983.66 | 978.89 | 45 |
| 1715010900 | 980.05 | 0.06 | 0.01 | 979.98 | 981.01 | 976.5 | 43 |
| 1714751700 | 979.99 | 0.18 | 0.02 | 979.38 | 984.36 | 976 | 257 |
| 1714665300 | 979.81 | 2.31 | 0.24 | 979.04 | 981.64 | 978.47 | 6 |
| 1714492500 | 977.5 | -1.08 | -0.11 | 978.76 | 980 | 975 | 45 |
| 1714406100 | 978.58 | 2.48 | 0.25 | 978.82 | 979.4 | 978.5 | 0 |
| 1714146900 | 976.1 | 0.26 | 0.03 | 977.44 | 977.44 | 975.95 | 0 |
| 1714060500 | 975.84 | 1.84 | 0.19 | 977.71 | 977.71 | 975.78 | 0 |
| 1713974100 | 974 | -0.47 | -0.05 | 975.91 | 976.23 | 972.91 | 75 |
| 1713887700 | 974.47 | 0.58 | 0.06 | 974.97 | 976.13 | 973 | 40 |
| 1713801300 | 973.89 | 0.76 | 0.08 | 974.19 | 975.7 | 971.89 | 23 |
| 1713542100 | 973.13 | -0.33 | -0.03 | 974.1 | 974.55 | 970.25 | 30 |
| 1713455700 | 973.46 | 0.48 | 0.05 | 973.31 | 974.3 | 973.06 | 0 |
| 1713369300 | 972.98 | -1.01 | -0.10 | 973.19 | 973.57 | 969.62 | 20 |
| 1713282900 | 973.99 | 0.69 | 0.07 | 968.65 | 973.99 | 968.65 | 29 |
| 1713196500 | 973.3 | -0.33 | -0.03 | 974.04 | 975.31 | 970.49 | 25 |
| 1712937300 | 973.63 | 0.88 | 0.09 | 973.19 | 976.48 | 973.19 | 10 |
| 1712850900 | 972.75 | -0.3 | -0.03 | 973.67 | 973.67 | 972.52 | 0 |
| 1712764500 | 973.05 | 0.3 | 0.03 | 976.65 | 976.65 | 971.42 | 120 |
| 1712678100 | 972.75 | -1.44 | -0.15 | 976.31 | 976.31 | 969.97 | 300 |
| 1712591700 | 974.19 | -0.01 | -0.00 | 974.4 | 974.55 | 971.41 | 101 |
| 1712332500 | 974.2 | -0.44 | -0.05 | 974.89 | 975.04 | 969.18 | 285 |
| 1712246100 | 974.64 | 0.59 | 0.06 | 974.98 | 975.18 | 972.08 | 191 |
| 1712159700 | 974.05 | 0.55 | 0.06 | 973.98 | 974.14 | 971.16 | 40 |
| 1712073300 | 973.5 | -1.29 | -0.13 | 975.93 | 975.96 | 970.43 | 30 |
| 1711644900 | 974.79 | -0.95 | -0.10 | 975.38 | 979.5 | 971.01 | 17 |
| 1711558500 | 975.74 | 5.13 | 0.53 | 973.42 | 975.76 | 968.77 | 40 |
| 1711472100 | 970.61 | 4.61 | 0.48 | 970 | 970.74 | 967.95 | 25 |
| 1711385700 | 966 | -4 | -0.41 | 965.37 | 970.72 | 965.37 | 280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
