Intesa Sanpaolo (I08389)
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 |
|---|---|---|---|---|---|---|---|
| 1728921300 | 1014.38 | 0.62 | 0.06 | 1011.81 | 1014.39 | 1009.19 | 25 |
| 1728662100 | 1013.76 | 0.29 | 0.03 | 1013.88 | 1013.88 | 1008.22 | 15 |
| 1728575700 | 1013.47 | -0.14 | -0.01 | 1013.53 | 1013.64 | 1007.79 | 10 |
| 1728489300 | 1013.61 | -0.07 | -0.01 | 1013.59 | 1013.62 | 1009.15 | 50 |
| 1728402900 | 1013.68 | 0.09 | 0.01 | 1013.18 | 1013.7 | 1008.21 | 70 |
| 1728316500 | 1013.59 | 1.18 | 0.12 | 1014.5 | 1014.5 | 1008.12 | 62 |
| 1728057300 | 1012.41 | -2.69 | -0.26 | 1013.31 | 1013.95 | 1009.43 | 60 |
| 1727970900 | 1015.1 | 0.66 | 0.07 | 1014.91 | 1015.1 | 1009.97 | 37 |
| 1727884500 | 1014.44 | 0.03 | 0.00 | 1014.4 | 1014.46 | 1008.91 | 15 |
| 1727798100 | 1014.41 | 1.25 | 0.12 | 1014.34 | 1014.83 | 1009.52 | 25 |
| 1727711700 | 1013.16 | 4.04 | 0.40 | 1013.24 | 1014.06 | 1008.84 | 100 |
| 1727452500 | 1009.12 | -0.45 | -0.04 | 1012.84 | 1013.32 | 1008.91 | 0 |
| 1727366100 | 1009.57 | -1.43 | -0.14 | 1012.28 | 1012.32 | 1007.88 | 10 |
| 1727279700 | 1011 | 2.24 | 0.22 | 1011.65 | 1011.65 | 1006.3 | 40 |
| 1727193300 | 1008.76 | -3.11 | -0.31 | 1011.76 | 1012.28 | 1005.66 | 25 |
| 1727106900 | 1011.87 | 1.61 | 0.16 | 1010.6 | 1012.07 | 1006.96 | 20 |
| 1726847700 | 1010.26 | -0.03 | -0.00 | 1010.49 | 1010.66 | 1005.73 | 10 |
| 1726761300 | 1010.29 | 2.65 | 0.26 | 1008.85 | 1010.29 | 1004.42 | 185 |
| 1726674900 | 1007.64 | -0.81 | -0.08 | 1008.36 | 1008.36 | 1003.04 | 40 |
| 1726588500 | 1008.45 | 0.13 | 0.01 | 1008.13 | 1008.6 | 1003.82 | 30 |
| 1726502100 | 1008.32 | 0.58 | 0.06 | 1007.6 | 1008.32 | 1002.91 | 100 |
| 1726242900 | 1007.74 | 0.2 | 0.02 | 1007.44 | 1007.96 | 1002.89 | 55 |
| 1726156500 | 1007.54 | 0.65 | 0.06 | 1008.86 | 1008.93 | 1002.97 | 20 |
| 1726070100 | 1006.89 | 0.09 | 0.01 | 1006.69 | 1007.63 | 1006.25 | 0 |
| 1725983700 | 1006.8 | 0.34 | 0.03 | 1006.91 | 1006.95 | 1001.34 | 186 |
| 1725897300 | 1006.46 | 1.88 | 0.19 | 1006.71 | 1006.71 | 1001.08 | 174 |
| 1725638100 | 1004.58 | -1.39 | -0.14 | 1005.49 | 1006.21 | 1000.59 | 50 |
| 1725551700 | 1005.97 | 0.12 | 0.01 | 1005.65 | 1006.09 | 1000.69 | 30 |
| 1725465300 | 1005.85 | 5.5 | 0.55 | 1003.56 | 1005.86 | 999.32 | 85 |
| 1725378900 | 1000.35 | -0.43 | -0.04 | 1004.59 | 1004.59 | 999.6 | 125 |
| 1725292500 | 1000.78 | -3.87 | -0.39 | 1004.7 | 1004.7 | 999.65 | 75 |
| 1725033300 | 1004.65 | -0.57 | -0.06 | 1005.33 | 1005.46 | 999.81 | 53 |
| 1724946900 | 1005.22 | 1.29 | 0.13 | 1004.44 | 1005.22 | 1004.15 | 0 |
| 1724860500 | 1003.93 | 0.42 | 0.04 | 1004.13 | 1004.33 | 999.31 | 5 |
| 1724774100 | 1003.51 | 0.09 | 0.01 | 1004.12 | 1004.12 | 998.66 | 20 |
| 1724687700 | 1003.42 | -0.22 | -0.02 | 1004.13 | 1004.14 | 1003.31 | 0 |
| 1724428500 | 1003.64 | 3.87 | 0.39 | 1003.66 | 1003.74 | 1003.25 | 0 |
| 1724342100 | 999.77 | -3.26 | -0.33 | 1003.96 | 1003.96 | 999.68 | 0 |
| 1724255700 | 1003.03 | 0.72 | 0.07 | 1002.08 | 1003.12 | 998.29 | 25 |
| 1724169300 | 1002.31 | 0.9 | 0.09 | 1002.36 | 1002.36 | 997.33 | 40 |
| 1724082900 | 1001.41 | 0.15 | 0.01 | 1001.19 | 1001.62 | 1000.95 | 0 |
| 1723823700 | 1001.26 | -0.41 | -0.04 | 1002.86 | 1003.05 | 998.78 | 3 |
| 1723650900 | 1001.67 | 0.17 | 0.02 | 1002.5 | 1002.5 | 1001.46 | 0 |
| 1723564500 | 1001.5 | 1.4 | 0.14 | 1001.17 | 1001.5 | 996.3 | 5 |
| 1723478100 | 1000.1 | 0.45 | 0.05 | 1000.87 | 1000.88 | 999.99 | 0 |
| 1723218900 | 999.65 | 0.05 | 0.01 | 1000.23 | 1000.23 | 999.33 | 0 |
| 1723132500 | 999.6 | 0.6 | 0.06 | 998.81 | 1000.18 | 993.82 | 26 |
| 1723046100 | 999 | 3.13 | 0.31 | 998.47 | 999.15 | 998.25 | 0 |
| 1722959700 | 995.87 | 2.52 | 0.25 | 995.44 | 996.24 | 989.41 | 75 |
| 1722873300 | 993.35 | -5.25 | -0.53 | 993.16 | 995.29 | 989.97 | 135 |
| 1722614100 | 998.6 | -1.71 | -0.17 | 998.84 | 1000.59 | 998.54 | 0 |
| 1722527700 | 1000.31 | -0.18 | -0.02 | 1001.22 | 1001.22 | 1000.1 | 0 |
| 1722441300 | 1000.49 | 0.86 | 0.09 | 1000.78 | 1001.05 | 995.58 | 10 |
| 1722354900 | 999.63 | 0.83 | 0.08 | 999.63 | 999.7 | 999.32 | 0 |
| 1722268500 | 998.8 | 1.52 | 0.15 | 998.18 | 998.96 | 998.11 | 0 |
| 1722009300 | 997.28 | 0.42 | 0.04 | 997.42 | 997.47 | 996.93 | 0 |
| 1721922900 | 996.86 | 0.17 | 0.02 | 995.8 | 997.04 | 995.71 | 0 |
| 1721836500 | 996.69 | 0.43 | 0.04 | 995.72 | 997.04 | 995.72 | 0 |
| 1721750100 | 996.26 | 0.49 | 0.05 | 995.92 | 996.3 | 991.72 | 25 |
| 1721663700 | 995.77 | -0.48 | -0.05 | 996.34 | 996.34 | 995.77 | 0 |
| 1721404500 | 996.25 | 0.12 | 0.01 | 996.91 | 996.91 | 996.15 | 0 |
| 1721318100 | 996.13 | 0.44 | 0.04 | 996.33 | 996.33 | 991.01 | 130 |
| 1721231700 | 995.69 | -0.68 | -0.07 | 996.52 | 996.52 | 990.55 | 65 |
| 1721145300 | 996.37 | 0.4 | 0.04 | 996.46 | 996.66 | 991.93 | 50 |
| 1721058900 | 995.97 | 0.73 | 0.07 | 995.76 | 995.99 | 990.78 | 55 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
