Intesa Sanpaolo (I08387)
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 |
|---|---|---|---|---|---|---|---|
| 1721836500 | 942.86 | 0.17 | 0.02 | 942.02 | 943.52 | 940.74 | 88 |
| 1721750100 | 942.69 | 1.06 | 0.11 | 941.4 | 943.95 | 940.4 | 20 |
| 1721663700 | 941.63 | 2.45 | 0.26 | 940.26 | 942.49 | 940.09 | 60 |
| 1721404500 | 939.18 | -2.29 | -0.24 | 939.81 | 940.52 | 938.73 | 45 |
| 1721318100 | 941.47 | 4.04 | 0.43 | 939.16 | 943 | 939.16 | 64 |
| 1721231700 | 937.43 | 1.71 | 0.18 | 934.81 | 939.89 | 934.81 | 120 |
| 1721145300 | 935.72 | -2 | -0.21 | 935.52 | 936.56 | 935.37 | 28 |
| 1721058900 | 937.72 | -0.75 | -0.08 | 937.02 | 938.51 | 936.82 | 50 |
| 1720799700 | 938.47 | 0.97 | 0.10 | 937.53 | 938.47 | 936.03 | 48 |
| 1720713300 | 937.5 | 2.85 | 0.30 | 935 | 944.79 | 934.74 | 141 |
| 1720626900 | 934.65 | 3.58 | 0.38 | 931.9 | 935.99 | 931.9 | 154 |
| 1720540500 | 931.07 | -2.63 | -0.28 | 932.2 | 933 | 929.82 | 127 |
| 1720454100 | 933.7 | -0.56 | -0.06 | 933.53 | 935.79 | 933.19 | 213 |
| 1720194900 | 934.26 | 0.12 | 0.01 | 933.97 | 951.4 | 932.67 | 122 |
| 1720108500 | 934.14 | 1.69 | 0.18 | 933.69 | 935.9 | 933.6 | 199 |
| 1720022100 | 932.45 | 4.39 | 0.47 | 929.52 | 935.99 | 929.35 | 140 |
| 1719935700 | 928.06 | -2.58 | -0.28 | 928.81 | 933 | 926.95 | 198 |
| 1719849300 | 930.64 | 4.85 | 0.52 | 930.93 | 931.71 | 927.35 | 72 |
| 1719590100 | 925.79 | -0.44 | -0.05 | 927.47 | 927.75 | 925.63 | 66 |
| 1719503700 | 926.23 | -0.5 | -0.05 | 926.6 | 927.33 | 925.5 | 215 |
| 1719417300 | 926.73 | -1.87 | -0.20 | 928.96 | 930 | 925.25 | 48 |
| 1719330900 | 928.6 | -0.73 | -0.08 | 929.6 | 929.87 | 927.91 | 50 |
| 1719244500 | 929.33 | 2.82 | 0.30 | 955 | 955 | 925.82 | 96 |
| 1718985300 | 926.51 | -0.92 | -0.10 | 927.77 | 929 | 925.65 | 126 |
| 1718898900 | 927.43 | 2.02 | 0.22 | 926.65 | 929.9 | 925.96 | 91 |
| 1718812500 | 925.41 | 1.02 | 0.11 | 924.72 | 928.99 | 924.48 | 183 |
| 1718726100 | 924.39 | 3.28 | 0.36 | 922.97 | 927.99 | 921.14 | 92 |
| 1718639700 | 921.11 | -0.38 | -0.04 | 929.99 | 929.99 | 919.93 | 58 |
| 1718380500 | 921.49 | -2.19 | -0.24 | 923.57 | 934.98 | 919.97 | 76 |
| 1718294100 | 923.68 | -4.71 | -0.51 | 927.16 | 927.16 | 923.28 | 181 |
| 1718207700 | 928.39 | 4.52 | 0.49 | 924.27 | 929.65 | 924.27 | 134 |
| 1718121300 | 923.87 | -4.11 | -0.44 | 928.54 | 928.54 | 922.9 | 96 |
| 1718034900 | 927.98 | -2.93 | -0.31 | 927.6 | 928.31 | 926.86 | 98 |
| 1717775700 | 930.91 | -2.67 | -0.29 | 934.03 | 945 | 930.31 | 160 |
| 1717689300 | 933.58 | 1.44 | 0.15 | 931.64 | 937.5 | 931.08 | 113 |
| 1717602900 | 932.14 | -1.3 | -0.14 | 933.86 | 934.4 | 931.87 | 268 |
| 1717516500 | 933.44 | -3.65 | -0.39 | 935.65 | 937 | 932.49 | 72 |
| 1717430100 | 937.09 | 3.27 | 0.35 | 935.95 | 939.9 | 935.4 | 150 |
| 1717170900 | 933.82 | 2.18 | 0.23 | 932.68 | 936.99 | 931.73 | 30 |
| 1717084500 | 931.64 | 1.84 | 0.20 | 929.89 | 932.14 | 929.89 | 31 |
| 1716998100 | 929.8 | -4.34 | -0.46 | 932.82 | 933.38 | 929.64 | 82 |
| 1716911700 | 934.14 | -0.6 | -0.06 | 935.34 | 935.8 | 933.56 | 31 |
| 1716825300 | 934.74 | 1.87 | 0.20 | 932.69 | 934.96 | 932.48 | 41 |
| 1716566100 | 932.87 | 0.71 | 0.08 | 932.6 | 934 | 929.42 | 51 |
| 1716479700 | 932.16 | -2.48 | -0.27 | 935.22 | 936.96 | 931.89 | 57 |
| 1716393300 | 934.64 | -1.96 | -0.21 | 935.46 | 938.81 | 933.71 | 86 |
| 1716306900 | 936.6 | -1.28 | -0.14 | 935.11 | 937 | 934.23 | 174 |
| 1716220500 | 937.88 | 2.74 | 0.29 | 936.15 | 943.99 | 935.96 | 22 |
| 1715961300 | 935.14 | 0.02 | 0.00 | 935.71 | 939 | 934.5 | 58 |
| 1715874900 | 935.12 | 0.1 | 0.01 | 935.68 | 937.8 | 934.4 | 140 |
| 1715788500 | 935.02 | 0.29 | 0.03 | 933.73 | 936.19 | 933.17 | 66 |
| 1715702100 | 934.73 | 0.6 | 0.06 | 933.72 | 935.75 | 933.68 | 135 |
| 1715615700 | 934.13 | 1.58 | 0.17 | 933.44 | 934.54 | 933.03 | 81 |
| 1715356500 | 932.55 | 2.37 | 0.25 | 931.68 | 934.8 | 931.68 | 112 |
| 1715270100 | 930.18 | 1.45 | 0.16 | 929.47 | 933.9 | 928.61 | 98 |
| 1715183700 | 928.73 | -0.17 | -0.02 | 928.82 | 938.99 | 927.72 | 110 |
| 1715097300 | 928.9 | 4.23 | 0.46 | 925.46 | 929.21 | 925.46 | 100 |
| 1715010900 | 924.67 | 2.47 | 0.27 | 922.93 | 925.48 | 922.93 | 13 |
| 1714751700 | 922.2 | 2.52 | 0.27 | 921.01 | 923.18 | 920.77 | 107 |
| 1714665300 | 919.68 | 2.5 | 0.27 | 918.78 | 921.95 | 918.38 | 76 |
| 1714492500 | 917.18 | -2.85 | -0.31 | 920.42 | 920.42 | 917.18 | 15 |
| 1714406100 | 920.03 | 2.13 | 0.23 | 919.61 | 922.8 | 919.33 | 43 |
| 1714146900 | 917.9 | 1.39 | 0.15 | 918.05 | 919.3 | 917.56 | 33 |
| 1714060500 | 916.51 | -2.16 | -0.24 | 919.38 | 919.38 | 915.14 | 27 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
