Intesa Sanpaolo (I07622)
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 |
|---|---|---|---|---|---|---|---|
| 1736873700 | 1007.61 | 0.51 | 0.05 | 1007.38 | 1007.61 | 1007.36 | 114 |
| 1736787300 | 1007.1 | -0.12 | -0.01 | 1007.3 | 1007.3 | 1006.71 | 155 |
| 1736528100 | 1007.22 | -0.25 | -0.02 | 1007.55 | 1007.58 | 1007.21 | 146 |
| 1736441700 | 1007.47 | 0.3 | 0.03 | 1007.41 | 1007.48 | 1007.3 | 235 |
| 1736355300 | 1007.17 | 0 | 0.00 | 1007.33 | 1007.42 | 1007.1 | 190 |
| 1736268900 | 1007.17 | 0.25 | 0.02 | 1006.86 | 1007.21 | 1006.73 | 145 |
| 1736182500 | 1006.92 | 0.31 | 0.03 | 1006.96 | 1007.06 | 1006.66 | 38 |
| 1735923300 | 1006.61 | -0.33 | -0.03 | 1006.92 | 1007 | 1006.6 | 17 |
| 1735836900 | 1006.94 | 0.53 | 0.05 | 1006.93 | 1006.98 | 1006.56 | 39 |
| 1735577700 | 1006.41 | 0.32 | 0.03 | 1006.01 | 1006.72 | 1006 | 20 |
| 1735318500 | 1006.09 | 0.75 | 0.07 | 1005.94 | 1006.28 | 1005.92 | 0 |
| 1734972900 | 1005.34 | 0.55 | 0.05 | 1004.97 | 1005.47 | 1004.86 | 140 |
| 1734713700 | 1004.79 | 0.35 | 0.03 | 1004.15 | 1004.9 | 1003.94 | 52 |
| 1734627300 | 1004.44 | -0.64 | -0.06 | 1004.82 | 1005 | 1004.41 | 20 |
| 1734540900 | 1005.08 | 0.27 | 0.03 | 1004.92 | 1005.16 | 1004.8 | 0 |
| 1734454500 | 1004.81 | -0.22 | -0.02 | 1004.91 | 1004.98 | 1004.67 | 33 |
| 1734368100 | 1005.03 | -0.1 | -0.01 | 1005.37 | 1005.41 | 1005 | 90 |
| 1734108900 | 1005.13 | -0.12 | -0.01 | 1005.36 | 1005.39 | 1005.12 | 112 |
| 1734022500 | 1005.25 | 0.47 | 0.05 | 1005.19 | 1005.28 | 1004.99 | 0 |
| 1733936100 | 1004.78 | 0.25 | 0.02 | 1004.69 | 1004.86 | 1004.61 | 95 |
| 1733849700 | 1004.53 | 0.09 | 0.01 | 1004.49 | 1004.65 | 1004.36 | 4 |
| 1733763300 | 1004.44 | 0.21 | 0.02 | 1004.52 | 1004.71 | 1004.41 | 20 |
| 1733504100 | 1004.23 | 0.03 | 0.00 | 1004.39 | 1004.56 | 1004.23 | 130 |
| 1733417700 | 1004.2 | 0.47 | 0.05 | 1004.02 | 1004.48 | 1004.02 | 10 |
| 1733331300 | 1003.73 | 0.06 | 0.01 | 1003.93 | 1004.15 | 1003.73 | 5 |
| 1733244900 | 1003.67 | 0.42 | 0.04 | 1003.61 | 1003.89 | 1003.61 | 71 |
| 1733158500 | 1003.25 | 0.5 | 0.05 | 1002.73 | 1003.27 | 1002.6 | 69 |
| 1732899300 | 1002.75 | 0.57 | 0.06 | 1002.17 | 1002.77 | 1002.06 | 0 |
| 1732812900 | 1002.18 | 0.64 | 0.06 | 1001.92 | 1002.3 | 1001.88 | 185 |
| 1732726500 | 1001.54 | 0.01 | 0.00 | 1001.34 | 1001.54 | 1000.92 | 200 |
| 1732640100 | 1001.53 | -0.51 | -0.05 | 1001.68 | 1002.08 | 1001.43 | 0 |
| 1732553700 | 1002.04 | 0.13 | 0.01 | 1002.35 | 1002.35 | 1001.73 | 160 |
| 1732294500 | 1001.91 | 1.27 | 0.13 | 1001.12 | 1001.91 | 1000.87 | 65 |
| 1732208100 | 1000.64 | 0.2 | 0.02 | 1000.65 | 1000.82 | 1000.16 | 30 |
| 1732121700 | 1000.44 | 0.14 | 0.01 | 1000.67 | 1000.69 | 1000.26 | 0 |
| 1732035300 | 1000.3 | -0.5 | -0.05 | 1000.86 | 1000.86 | 999.43 | 0 |
| 1731948900 | 1000.8 | -0.26 | -0.03 | 1001.29 | 1001.32 | 1000.6 | 90 |
| 1731689700 | 1001.06 | -0.43 | -0.04 | 1001.55 | 1001.69 | 1001 | 45 |
| 1731603300 | 1001.49 | 1.39 | 0.14 | 1000.57 | 1001.51 | 1000.51 | 130 |
| 1731516900 | 1000.1 | 0.17 | 0.02 | 1000 | 1000.29 | 999.79 | 0 |
| 1731430500 | 999.93 | -0.69 | -0.07 | 1000.4 | 1000.52 | 999.9 | 116 |
| 1731344100 | 1000.62 | 1.34 | 0.13 | 999.91 | 1000.62 | 999.87 | 10 |
| 1731084900 | 999.28 | -0.01 | -0.00 | 999.03 | 999.28 | 998.75 | 20 |
| 1730998500 | 999.29 | 0.97 | 0.10 | 998.84 | 999.86 | 998.59 | 0 |
| 1730912100 | 998.32 | 0.3 | 0.03 | 998.13 | 999.28 | 997.99 | 15 |
| 1730825700 | 998.02 | 0.17 | 0.02 | 997.94 | 998.12 | 997.72 | 28 |
| 1730739300 | 997.85 | 0.04 | 0.00 | 998.01 | 998.14 | 997.81 | 0 |
| 1730480100 | 997.81 | 0.61 | 0.06 | 997.45 | 998.07 | 997.45 | 0 |
| 1730393700 | 997.2 | -0.24 | -0.02 | 997.33 | 997.48 | 996.8 | 30 |
| 1730307300 | 997.44 | -0.84 | -0.08 | 998.11 | 998.11 | 997.33 | 80 |
| 1730220900 | 998.28 | -0.05 | -0.01 | 998.66 | 998.75 | 998.27 | 5 |
| 1730134500 | 998.33 | 0.61 | 0.06 | 998.13 | 998.4 | 998.1 | 40 |
| 1729871700 | 997.72 | -0.12 | -0.01 | 997.98 | 998.09 | 997.71 | 10 |
| 1729785300 | 997.84 | 0.63 | 0.06 | 997.66 | 998.18 | 997.66 | 70 |
| 1729698900 | 997.21 | 0.5 | 0.05 | 996.91 | 997.4 | 996.86 | 0 |
| 1729612500 | 996.71 | -0.17 | -0.02 | 996.84 | 996.94 | 996.19 | 53 |
| 1729526100 | 996.88 | -0.29 | -0.03 | 997.35 | 997.4 | 996.87 | 60 |
| 1729266900 | 997.17 | 0.68 | 0.07 | 996.65 | 997.18 | 996.63 | 30 |
| 1729180500 | 996.49 | 1.05 | 0.11 | 995.83 | 996.51 | 995.83 | 25 |
| 1729094100 | 995.44 | 0.51 | 0.05 | 994.86 | 995.46 | 994.86 | 20 |
| 1729007700 | 994.93 | 0.26 | 0.03 | 994.81 | 995.23 | 994.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
