Intesa Sanpaolo (I08130)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 992.2 | 2.34 | 0.24 | 992.28 | 993.27 | 985.43 | 1 |
| 1739465700 | 989.86 | 2.57 | 0.26 | 989.71 | 991.35 | 982.16 | 31 |
| 1739379300 | 987.29 | 1.19 | 0.12 | 987.47 | 990.16 | 981.81 | 15 |
| 1739292900 | 986.1 | -0.26 | -0.03 | 986.02 | 986.1 | 978.79 | 60 |
| 1739206500 | 986.36 | 2.64 | 0.27 | 982.77 | 986.36 | 978.72 | 30 |
| 1738947300 | 983.72 | -0.54 | -0.05 | 984.36 | 984.58 | 981.13 | 0 |
| 1738860900 | 984.26 | 6.83 | 0.70 | 976.75 | 984.26 | 975.26 | 18 |
| 1738774500 | 977.43 | -1.9 | -0.19 | 976.87 | 977.75 | 970.27 | 25 |
| 1738688100 | 979.33 | 3.8 | 0.39 | 976.27 | 979.33 | 970.22 | 23 |
| 1738601700 | 975.53 | -2.44 | -0.25 | 973.3 | 977.26 | 968.77 | 35 |
| 1738342500 | 977.97 | -1.16 | -0.12 | 979.12 | 979.12 | 972.95 | 12 |
| 1738256100 | 979.13 | 4.65 | 0.48 | 975.82 | 979.2 | 971.13 | 10 |
| 1738169700 | 974.48 | 1.92 | 0.20 | 969.82 | 974.48 | 966.54 | 2 |
| 1738083300 | 972.56 | 5.78 | 0.60 | 969.8 | 972.73 | 967.48 | 0 |
| 1737996900 | 966.78 | 2.68 | 0.28 | 958.39 | 969.15 | 958.39 | 5 |
| 1737737700 | 964.1 | -0.01 | -0.00 | 967.17 | 967.17 | 960.57 | 0 |
| 1737651300 | 964.11 | 3.86 | 0.40 | 960.04 | 964.11 | 956.18 | 13 |
| 1737564900 | 960.25 | 0 | 0.00 | 960.25 | 960.25 | 960.25 | 0 |
| 1737478500 | 960.25 | -2.64 | -0.27 | 960.78 | 962.28 | 958.45 | 0 |
| 1737392100 | 962.89 | 3.2 | 0.33 | 960.92 | 962.89 | 954.47 | 35 |
| 1737132900 | 959.69 | 5.41 | 0.57 | 957.67 | 959.85 | 953.11 | 38 |
| 1737046500 | 954.28 | 2.68 | 0.28 | 952.53 | 954.28 | 947.16 | 10 |
| 1736960100 | 951.6 | 10.03 | 1.07 | 943.36 | 951.6 | 939.19 | 36 |
| 1736873700 | 941.57 | 2.11 | 0.22 | 941.45 | 941.57 | 938.01 | 0 |
| 1736787300 | 939.46 | 5.79 | 0.62 | 937.04 | 939.46 | 931.34 | 39 |
| 1736528100 | 933.67 | -4.97 | -0.53 | 934.6 | 937.52 | 932.67 | 10 |
| 1736441700 | 938.64 | 2.46 | 0.26 | 932.46 | 938.64 | 932.46 | 0 |
| 1736355300 | 936.18 | -3.69 | -0.39 | 939.41 | 939.41 | 929.31 | 0 |
| 1736268900 | 939.87 | 2.08 | 0.22 | 934.55 | 940.05 | 930.65 | 20 |
| 1736182500 | 937.79 | 6.02 | 0.65 | 932.98 | 937.97 | 928.72 | 0 |
| 1735923300 | 931.77 | -4.18 | -0.45 | 935.89 | 935.89 | 927.89 | 13 |
| 1735836900 | 935.95 | 4.76 | 0.51 | 931.36 | 936.76 | 926.75 | 5 |
| 1735577700 | 931.19 | 3.34 | 0.36 | 927.06 | 931.19 | 924.78 | 5 |
| 1735318500 | 927.85 | 6.17 | 0.67 | 923.95 | 927.85 | 921.84 | 0 |
| 1734972900 | 921.68 | -1.93 | -0.21 | 922.54 | 922.75 | 918.22 | 0 |
| 1734713700 | 923.61 | -0.82 | -0.09 | 918.74 | 923.81 | 914.1 | 0 |
| 1734627300 | 924.43 | -5.05 | -0.54 | 922.83 | 925.41 | 918.19 | 20 |
| 1734540900 | 929.48 | -1 | -0.11 | 930.89 | 930.89 | 925.91 | 0 |
| 1734454500 | 930.48 | -3.65 | -0.39 | 931.29 | 931.66 | 924.97 | 13 |
| 1734368100 | 934.13 | -2.92 | -0.31 | 939.13 | 939.13 | 929.4 | 54 |
| 1734108900 | 937.05 | -1.28 | -0.14 | 940.3 | 940.51 | 933.03 | 20 |
| 1734022500 | 938.33 | -5.63 | -0.60 | 944.36 | 944.36 | 935.46 | 0 |
| 1733936100 | 943.96 | 0.12 | 0.01 | 945.09 | 945.09 | 939.42 | 4 |
| 1733849700 | 943.84 | -2.07 | -0.22 | 944.08 | 944.08 | 940.89 | 0 |
| 1733763300 | 945.91 | 1.88 | 0.20 | 941.07 | 947.8 | 940.2 | 15 |
| 1733504100 | 944.03 | 1.57 | 0.17 | 944.78 | 945.16 | 941.51 | 0 |
| 1733417700 | 942.46 | 12.57 | 1.35 | 936.78 | 942.46 | 932.45 | 5 |
| 1733331300 | 929.89 | 1.01 | 0.11 | 933.88 | 933.88 | 928.73 | 5 |
| 1733244900 | 928.88 | -1.73 | -0.19 | 932.58 | 933.39 | 927.61 | 21 |
| 1733158500 | 930.61 | 4.83 | 0.52 | 927.92 | 934.46 | 924.87 | 5 |
| 1732899300 | 925.78 | 1.22 | 0.13 | 924.94 | 927.97 | 923.14 | 0 |
| 1732812900 | 924.56 | 1.25 | 0.14 | 918.5 | 925.53 | 918.5 | 3 |
| 1732726500 | 923.31 | -1.93 | -0.21 | 923.7 | 923.7 | 916.68 | 2 |
| 1732640100 | 925.24 | -3.41 | -0.37 | 928.55 | 931.1 | 925.24 | 0 |
| 1732553700 | 928.65 | 1.43 | 0.15 | 930.89 | 931.65 | 926.25 | 0 |
| 1732294500 | 927.22 | -0.28 | -0.03 | 930.49 | 930.49 | 923.12 | 0 |
| 1732208100 | 927.5 | 0.91 | 0.10 | 927.33 | 927.5 | 920.77 | 0 |
| 1732121700 | 926.59 | -1.97 | -0.21 | 930.4 | 930.4 | 922.07 | 21 |
| 1732035300 | 928.56 | -5.59 | -0.60 | 936.79 | 936.79 | 921.52 | 1 |
| 1731948900 | 934.15 | 2.88 | 0.31 | 933.1 | 934.15 | 926.94 | 41 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
