Intesa Sanpaolo (I08337)
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 |
|---|---|---|---|---|---|---|---|
| 1740156900 | 974.35 | 3.07 | 0.32 | 971.93 | 974.6 | 971.08 | 97 |
| 1740070500 | 971.28 | -0.19 | -0.02 | 973.33 | 975.3 | 970.48 | 72 |
| 1739984100 | 971.47 | -5.74 | -0.59 | 978.97 | 979.82 | 971.47 | 110 |
| 1739897700 | 977.21 | 2.61 | 0.27 | 975.43 | 977.42 | 974.01 | 250 |
| 1739811300 | 974.6 | 2.33 | 0.24 | 973.56 | 979.9 | 973.56 | 146 |
| 1739552100 | 972.27 | -0.76 | -0.08 | 971.9 | 974.05 | 971.29 | 192 |
| 1739465700 | 973.03 | 5.03 | 0.52 | 970.21 | 974.99 | 969.13 | 207 |
| 1739379300 | 968 | 1.41 | 0.15 | 967.47 | 970.12 | 967.47 | 385 |
| 1739292900 | 966.59 | 0.14 | 0.01 | 966 | 970 | 965.13 | 144 |
| 1739206500 | 966.45 | 2.79 | 0.29 | 965.7 | 966.7 | 964.68 | 368 |
| 1738947300 | 963.66 | -1.42 | -0.15 | 964.79 | 973.93 | 963.66 | 458 |
| 1738860900 | 965.08 | 5.44 | 0.57 | 960.95 | 965.2 | 960.95 | 160 |
| 1738774500 | 959.64 | -1.12 | -0.12 | 959.52 | 960.76 | 958.4 | 235 |
| 1738688100 | 960.76 | 1.39 | 0.14 | 958.65 | 960.76 | 956.6 | 125 |
| 1738601700 | 959.37 | -1.81 | -0.19 | 955.37 | 965.1 | 955.37 | 65 |
| 1738342500 | 961.18 | 0.2 | 0.02 | 960.94 | 962.32 | 959.93 | 10 |
| 1738256100 | 960.98 | 3.51 | 0.37 | 958.13 | 970 | 957.89 | 90 |
| 1738169700 | 957.47 | 3.1 | 0.32 | 954.24 | 957.47 | 954.24 | 103 |
| 1738083300 | 954.37 | 2.29 | 0.24 | 952.61 | 955.3 | 952.24 | 145 |
| 1737996900 | 952.08 | 3.29 | 0.35 | 948.6 | 953.96 | 948.6 | 26 |
| 1737737700 | 948.79 | -0.35 | -0.04 | 950.97 | 951.82 | 947.42 | 60 |
| 1737651300 | 949.14 | 1.48 | 0.16 | 947.87 | 949.42 | 947.87 | 60 |
| 1737564900 | 947.66 | -0.96 | -0.10 | 948.65 | 955 | 947.03 | 140 |
| 1737478500 | 948.62 | 0.42 | 0.04 | 947.05 | 948.62 | 946.95 | 40 |
| 1737392100 | 948.2 | 2.12 | 0.22 | 946.73 | 949.62 | 946.27 | 92 |
| 1737132900 | 946.08 | 4.12 | 0.44 | 944.38 | 946.52 | 943.98 | 15 |
| 1737046500 | 941.96 | 1.52 | 0.16 | 940.83 | 942.26 | 940.14 | 152 |
| 1736960100 | 940.44 | 8.14 | 0.87 | 933.12 | 940.44 | 932.84 | 79 |
| 1736873700 | 932.3 | 0.73 | 0.08 | 1004.5 | 1004.5 | 931.5 | 128 |
| 1736787300 | 931.57 | 1.2 | 0.13 | 930.44 | 937 | 928.37 | 153 |
| 1736528100 | 930.37 | -1.56 | -0.17 | 930.97 | 932.16 | 930.15 | 45 |
| 1736441700 | 931.93 | 0.76 | 0.08 | 929.52 | 936.89 | 929.52 | 46 |
| 1736355300 | 931.17 | -1.81 | -0.19 | 932.76 | 935 | 928.37 | 100 |
| 1736268900 | 932.98 | 1.39 | 0.15 | 929.76 | 933.38 | 928.99 | 75 |
| 1736182500 | 931.59 | 1.94 | 0.21 | 930.99 | 931.87 | 928.31 | 0 |
| 1735923300 | 929.65 | -2.53 | -0.27 | 931.74 | 931.82 | 929.57 | 0 |
| 1735836900 | 932.18 | 2.39 | 0.26 | 932.08 | 932.55 | 929.31 | 135 |
| 1735577700 | 929.79 | 1.91 | 0.21 | 927.39 | 929.79 | 927.36 | 0 |
| 1735318500 | 927.88 | 1.18 | 0.13 | 976.99 | 976.99 | 926.69 | 2 |
| 1734972900 | 926.7 | -0.9 | -0.10 | 926.94 | 933.94 | 926.14 | 40 |
| 1734713700 | 927.6 | 0.33 | 0.04 | 925.12 | 927.67 | 924.97 | 10 |
| 1734627300 | 927.27 | -2.08 | -0.22 | 927.03 | 927.97 | 926.23 | 2 |
| 1734540900 | 929.35 | -0.82 | -0.09 | 930.25 | 938.17 | 928.77 | 260 |
| 1734454500 | 930.17 | -1.91 | -0.20 | 930.77 | 931.32 | 930.17 | 0 |
| 1734368100 | 932.08 | -1.8 | -0.19 | 933.57 | 933.73 | 931.67 | 185 |
| 1734108900 | 933.88 | -0.45 | -0.05 | 935.52 | 935.75 | 933.63 | 25 |
| 1734022500 | 934.33 | -3.18 | -0.34 | 936.9 | 936.9 | 934.33 | 31 |
| 1733936100 | 937.51 | -0.16 | -0.02 | 937.87 | 938.91 | 937.11 | 58 |
| 1733849700 | 937.67 | -0.29 | -0.03 | 936.83 | 938.06 | 936.32 | 110 |
| 1733763300 | 937.96 | 1.07 | 0.11 | 937.91 | 950 | 937.35 | 59 |
| 1733504100 | 936.89 | 0.66 | 0.07 | 936.78 | 937.95 | 936.26 | 265 |
| 1733417700 | 936.23 | 3.78 | 0.41 | 933.11 | 936.23 | 933.11 | 95 |
| 1733331300 | 932.45 | 0.82 | 0.09 | 932.16 | 932.67 | 931.56 | 70 |
| 1733244900 | 931.63 | 0.3 | 0.03 | 932.12 | 939.98 | 931.39 | 92 |
| 1733158500 | 931.33 | 1.37 | 0.15 | 929.87 | 932.48 | 929.22 | 76 |
| 1732899300 | 929.96 | 1.12 | 0.12 | 928.04 | 933.98 | 927.43 | 51 |
| 1732812900 | 928.84 | 2.05 | 0.22 | 927.07 | 928.88 | 927.07 | 15 |
| 1732726500 | 926.79 | -1.18 | -0.13 | 927.13 | 930 | 925.96 | 45 |
| 1732640100 | 927.97 | -2.59 | -0.28 | 929.03 | 929.78 | 927.9 | 80 |
| 1732553700 | 930.56 | 2.53 | 0.27 | 929.62 | 931.01 | 927.82 | 54 |
| 1732294500 | 928.03 | 1.02 | 0.11 | 928.34 | 937 | 926.54 | 66 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
