Intesa Sanpaolo (I08394)
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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 922.55 | 1.55 | 0.17 | 921.04 | 924 | 919.45 | 27 |
| 1718812500 | 921 | -0.55 | -0.06 | 924.71 | 927.36 | 918.2 | 101 |
| 1718726100 | 921.55 | 4.19 | 0.46 | 920.15 | 924 | 918.22 | 18 |
| 1718639700 | 917.36 | -1.68 | -0.18 | 920.64 | 920.64 | 912.19 | 15 |
| 1718380500 | 919.04 | -6.2 | -0.67 | 926.72 | 930 | 913.47 | 51 |
| 1718294100 | 925.24 | -5.37 | -0.58 | 930.71 | 930.71 | 922.89 | 83 |
| 1718207700 | 930.61 | 6.24 | 0.68 | 935.61 | 935.61 | 921.96 | 145 |
| 1718121300 | 924.37 | 1.77 | 0.19 | 927.78 | 933 | 919 | 35 |
| 1718034900 | 922.6 | -5.35 | -0.58 | 926.2 | 928.54 | 919.87 | 20 |
| 1717775700 | 927.95 | -13.19 | -1.40 | 942.92 | 944.88 | 925.92 | 69 |
| 1717689300 | 941.14 | -7.19 | -0.76 | 948.77 | 954 | 937.58 | 203 |
| 1717602900 | 948.33 | -4.65 | -0.49 | 954.74 | 954.74 | 939.09 | 130 |
| 1717516500 | 952.98 | 4.89 | 0.52 | 947.46 | 953.98 | 944.09 | 162 |
| 1717430100 | 948.09 | 10.34 | 1.10 | 945.14 | 949 | 937.75 | 168 |
| 1717170900 | 937.75 | 1.21 | 0.13 | 939.94 | 940.99 | 931.36 | 13 |
| 1717084500 | 936.54 | 5.12 | 0.55 | 931.6 | 939.48 | 929.65 | 19 |
| 1716998100 | 931.42 | -9.98 | -1.06 | 937.82 | 938.34 | 931.15 | 18 |
| 1716911700 | 941.4 | -1.59 | -0.17 | 942.95 | 949.99 | 937.54 | 30 |
| 1716825300 | 942.99 | 8.99 | 0.96 | 937.36 | 942.99 | 937.36 | 15 |
| 1716566100 | 934 | -6 | -0.64 | 937.04 | 940.64 | 931.46 | 80 |
| 1716479700 | 940 | 1.76 | 0.19 | 937.28 | 941 | 935.78 | 30 |
| 1716393300 | 938.24 | -0.81 | -0.09 | 939.84 | 939.84 | 932.71 | 77 |
| 1716306900 | 939.05 | -2.3 | -0.24 | 939.45 | 939.49 | 935.01 | 3 |
| 1716220500 | 941.35 | -0.39 | -0.04 | 942.54 | 944.49 | 936.01 | 58 |
| 1715961300 | 941.74 | -6.39 | -0.67 | 949.7 | 955.76 | 936.46 | 36 |
| 1715874900 | 948.13 | -7.19 | -0.75 | 953.96 | 954.59 | 945.68 | 35 |
| 1715788500 | 955.32 | 15.01 | 1.60 | 941.81 | 963.32 | 940.75 | 46 |
| 1715702100 | 940.31 | 0.41 | 0.04 | 944.67 | 945.18 | 939.23 | 72 |
| 1715615700 | 939.9 | 3.21 | 0.34 | 940.63 | 944.99 | 937.21 | 18 |
| 1715356500 | 936.69 | 7.88 | 0.85 | 933.28 | 939.99 | 933.28 | 76 |
| 1715270100 | 928.81 | 7.22 | 0.78 | 923.43 | 929.96 | 918.65 | 46 |
| 1715183700 | 921.59 | 2.28 | 0.25 | 923.94 | 928.07 | 916.82 | 12 |
| 1715097300 | 919.31 | 11.27 | 1.24 | 910.68 | 921.99 | 910.68 | 182 |
| 1715010900 | 908.04 | -5.16 | -0.57 | 914.52 | 920 | 907.32 | 68 |
| 1714751700 | 913.2 | 2.41 | 0.26 | 912.4 | 916.42 | 906.08 | 55 |
| 1714665300 | 910.79 | 9.19 | 1.02 | 908.89 | 914 | 904.79 | 112 |
| 1714492500 | 901.6 | -4.27 | -0.47 | 914.98 | 914.98 | 901.6 | 42 |
| 1714406100 | 905.87 | 5.77 | 0.64 | 900.83 | 907.07 | 899 | 30 |
| 1714146900 | 900.1 | 2.54 | 0.28 | 897.77 | 903.95 | 897.77 | 3 |
| 1714060500 | 897.56 | 1.19 | 0.13 | 902.06 | 902.06 | 896.52 | 9 |
| 1713974100 | 896.37 | -2.73 | -0.30 | 899.48 | 905.8 | 894.29 | 19 |
| 1713887700 | 899.1 | 1.94 | 0.22 | 902.85 | 907.36 | 897.17 | 30 |
| 1713801300 | 897.16 | -4.82 | -0.53 | 904.87 | 905.52 | 892.17 | 26 |
| 1713542100 | 901.98 | -2.35 | -0.26 | 908.18 | 908.92 | 900.01 | 5 |
| 1713455700 | 904.33 | 5.69 | 0.63 | 902.43 | 908.39 | 897.71 | 13 |
| 1713369300 | 898.64 | 0.29 | 0.03 | 895.11 | 905.53 | 891.72 | 170 |
| 1713282900 | 898.35 | -4.85 | -0.54 | 903.12 | 906.27 | 892.58 | 15 |
| 1713196500 | 903.2 | -7.39 | -0.81 | 908.77 | 909.67 | 900 | 32 |
| 1712937300 | 910.59 | 15 | 1.67 | 902.32 | 918.29 | 900.64 | 59 |
| 1712850900 | 895.59 | 11.42 | 1.29 | 884.4 | 901.66 | 884.4 | 21 |
| 1712764500 | 884.17 | -9.11 | -1.02 | 895.42 | 900.05 | 882.12 | 40 |
| 1712678100 | 893.28 | 3.09 | 0.35 | 888.12 | 898.32 | 887.28 | 65 |
| 1712591700 | 890.19 | 8.29 | 0.94 | 895.19 | 896.22 | 885.12 | 73 |
| 1712332500 | 881.9 | -11.31 | -1.27 | 893.34 | 898.97 | 881.75 | 78 |
| 1712246100 | 893.21 | 11.74 | 1.33 | 885.42 | 894.4 | 884.15 | 71 |
| 1712159700 | 881.47 | -9.61 | -1.08 | 889.11 | 890.43 | 881.47 | 10 |
| 1712073300 | 891.08 | -5.39 | -0.60 | 899.35 | 900.33 | 886.75 | 53 |
| 1711644900 | 896.47 | -2.09 | -0.23 | 898.35 | 901.57 | 892.94 | 47 |
| 1711558500 | 898.56 | 8.1 | 0.91 | 892.77 | 902.51 | 890 | 57 |
| 1711472100 | 890.46 | -6.56 | -0.73 | 887.13 | 895.11 | 884.85 | 32 |
| 1711385700 | 897.02 | -1.54 | -0.17 | 896.5 | 899.04 | 895.61 | 0 |
| 1711126500 | 898.56 | 5.36 | 0.60 | 894.45 | 906.18 | 894.45 | 55 |
| 1711040100 | 893.2 | -1.67 | -0.19 | 899.84 | 903.64 | 891.84 | 46 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
