Intesa Sanpaolo (I08635)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718812500 | 1154.16 | 2.7 | 0.23 | 1152.35 | 1155.21 | 1146.54 | 59 |
| 1718726100 | 1151.46 | 8.95 | 0.78 | 1141.42 | 1151.46 | 1139.32 | 172 |
| 1718639700 | 1142.51 | 0.7 | 0.06 | 1146.19 | 1148.99 | 1134.32 | 99 |
| 1718380500 | 1141.81 | -13.55 | -1.17 | 1153.96 | 1153.96 | 1137.1199 | 54 |
| 1718294100 | 1155.3599 | -11.35 | -0.97 | 1165.23 | 1165.23 | 1153.73 | 80 |
| 1718207700 | 1166.71 | 10.39 | 0.90 | 1158.27 | 1166.85 | 1154.28 | 69 |
| 1718121300 | 1156.32 | -7.92 | -0.68 | 1165.03 | 1165.03 | 1149.97 | 145 |
| 1718034900 | 1164.24 | 0.46 | 0.04 | 1163.91 | 1164.35 | 1158.1099 | 72 |
| 1717775700 | 1163.78 | -10.79 | -0.92 | 1175.57 | 1175.57 | 1163.63 | 145 |
| 1717689300 | 1174.57 | 4.98 | 0.43 | 1171.96 | 1174.75 | 1164.18 | 188 |
| 1717602900 | 1169.59 | -0.47 | -0.04 | 1172.09 | 1174.78 | 1165.58 | 152 |
| 1717516500 | 1170.06 | -2.9 | -0.25 | 1170.57 | 1172.32 | 1161.65 | 102 |
| 1717430100 | 1172.96 | 5.99 | 0.51 | 1171.94 | 1173.19 | 1163.57 | 117 |
| 1717170900 | 1166.97 | 2.62 | 0.23 | 1165.25 | 1166.97 | 1157.58 | 30 |
| 1717084500 | 1164.35 | 5.15 | 0.44 | 1159.63 | 1164.35 | 1154.79 | 60 |
| 1716998100 | 1159.2 | -10.22 | -0.87 | 1168.29 | 1168.84 | 1154.65 | 22 |
| 1716911700 | 1169.42 | -0.24 | -0.02 | 1171.31 | 1172.55 | 1167.72 | 0 |
| 1716825300 | 1169.66 | 4.78 | 0.41 | 1165.84 | 1169.66 | 1159.38 | 55 |
| 1716566100 | 1164.88 | 1.74 | 0.15 | 1158.84 | 1164.93 | 1155.3599 | 50 |
| 1716479700 | 1163.14 | 3.14 | 0.27 | 1167.99 | 1167.99 | 1157.92 | 45 |
| 1716393300 | 1160 | -5.18 | -0.44 | 1167.18 | 1167.46 | 1159.19 | 65 |
| 1716306900 | 1165.18 | -7.78 | -0.66 | 1164.88 | 1170.98 | 1163.15 | 91 |
| 1716220500 | 1172.96 | -2.18 | -0.19 | 1176.46 | 1176.46 | 1166.8 | 111 |
| 1715961300 | 1175.14 | 1.84 | 0.16 | 1178.21 | 1178.32 | 1168.76 | 142 |
| 1715874900 | 1173.3 | -6.33 | -0.54 | 1179.9 | 1180.79 | 1172.02 | 160 |
| 1715788500 | 1179.63 | 6.73 | 0.57 | 1174.69 | 1179.63 | 1169.96 | 52 |
| 1715702100 | 1172.9 | 3.58 | 0.31 | 1169.73 | 1173.02 | 1163.79 | 135 |
| 1715615700 | 1169.32 | 2.33 | 0.20 | 1167.52 | 1170.25 | 1162.59 | 90 |
| 1715356500 | 1166.99 | 2.02 | 0.17 | 1161.74 | 1170.8599 | 1161.15 | 99 |
| 1715270100 | 1164.97 | 0.76 | 0.07 | 1165.16 | 1165.46 | 1156.47 | 43 |
| 1715183700 | 1164.21 | -1.07 | -0.09 | 1159.56 | 1166 | 1155.53 | 66 |
| 1715097300 | 1165.28 | 4.91 | 0.42 | 1163.78 | 1166.92 | 1157.97 | 104 |
| 1715010900 | 1160.3699 | 5.21 | 0.45 | 1157.1199 | 1162.3 | 1151.57 | 72 |
| 1714751700 | 1155.16 | 6.86 | 0.60 | 1153.3599 | 1156.58 | 1147.59 | 191 |
| 1714665300 | 1148.3 | -2.19 | -0.19 | 1150.21 | 1154.66 | 1144.6099 | 48 |
| 1714492500 | 1150.49 | -9.03 | -0.78 | 1153.9 | 1160.1 | 1149.38 | 12 |
| 1714406100 | 1159.52 | 2.48 | 0.21 | 1159.6 | 1160.69 | 1152.3699 | 105 |
| 1714146900 | 1157.04 | 4.59 | 0.40 | 1154.72 | 1157.77 | 1149.25 | 5 |
| 1714060500 | 1152.45 | -4.63 | -0.40 | 1158.01 | 1158.23 | 1148.9 | 0 |
| 1713974100 | 1157.08 | -2.97 | -0.26 | 1162.16 | 1162.16 | 1151.25 | 40 |
| 1713887700 | 1160.05 | 9.3 | 0.81 | 1154.25 | 1160.35 | 1148.59 | 103 |
| 1713801300 | 1150.75 | 6.17 | 0.54 | 1148.8699 | 1150.75 | 1139.32 | 136 |
| 1713542100 | 1144.58 | -1.29 | -0.11 | 1141.65 | 1145.39 | 1134.1199 | 219 |
| 1713455700 | 1145.8699 | 1.95 | 0.17 | 1145.17 | 1145.8699 | 1137.1099 | 84 |
| 1713369300 | 1143.92 | 6.68 | 0.59 | 1137.68 | 1144.29 | 1135.92 | 99 |
| 1713282900 | 1137.24 | -8.51 | -0.74 | 1137.55 | 1144.08 | 1129.41 | 261 |
| 1713196500 | 1145.75 | -3.89 | -0.34 | 1149.17 | 1155.8 | 1145.39 | 88 |
| 1712937300 | 1149.64 | 2.5 | 0.22 | 1150.94 | 1154.1 | 1146.29 | 149 |
| 1712850900 | 1147.14 | -3.11 | -0.27 | 1152.02 | 1152.9 | 1138.9 | 147 |
| 1712764500 | 1150.25 | 0.21 | 0.02 | 1150.38 | 1156.2 | 1142.1199 | 130 |
| 1712678100 | 1150.04 | -4.98 | -0.43 | 1155.73 | 1156 | 1146.83 | 152 |
| 1712591700 | 1155.02 | 0.57 | 0.05 | 1155.49 | 1156.5 | 1150.19 | 110 |
| 1712332500 | 1154.45 | -7.07 | -0.61 | 1154.6 | 1155.6199 | 1146.95 | 282 |
| 1712246100 | 1161.52 | 5.95 | 0.51 | 1158.92 | 1161.6199 | 1154.4 | 198 |
| 1712159700 | 1155.57 | 1.76 | 0.15 | 1153.26 | 1158.7 | 1151.88 | 229 |
| 1712073300 | 1153.81 | -12.21 | -1.05 | 1167.6099 | 1167.6099 | 1152.83 | 346 |
| 1711644900 | 1166.02 | -1.93 | -0.17 | 1168.85 | 1169.13 | 1160.92 | 94 |
| 1711558500 | 1167.95 | 2.81 | 0.24 | 1163.99 | 1168 | 1159.8699 | 85 |
| 1711472100 | 1165.14 | 2.42 | 0.21 | 1163.3699 | 1166.08 | 1158.68 | 84 |
| 1711385700 | 1162.72 | 5.23 | 0.45 | 1161.05 | 1162.77 | 1155.49 | 115 |
| 1711126500 | 1157.49 | -1.99 | -0.17 | 1158.08 | 1160.34 | 1154.08 | 97 |
| 1711040100 | 1159.48 | 2.73 | 0.24 | 1158.97 | 1160.82 | 1153.1099 | 92 |
| 1710953700 | 1156.75 | 4.94 | 0.43 | 1151.88 | 1157.68 | 1150.85 | 152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
