Intesa Sanpaolo (I08637)
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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 993.97 | 0.39 | 0.04 | 994.59 | 995.45 | 993.89 | 64 |
| 1718898900 | 993.58 | -0.4 | -0.04 | 993.77 | 999.47 | 993.25 | 28 |
| 1718812500 | 993.98 | 1.04 | 0.10 | 993.07 | 996.98 | 992.77 | 136 |
| 1718726100 | 992.94 | 1.51 | 0.15 | 991.13 | 992.97 | 991.13 | 87 |
| 1718639700 | 991.43 | -2.05 | -0.21 | 993.96 | 994.58 | 991.33 | 75 |
| 1718380500 | 993.48 | 1.25 | 0.13 | 993.34 | 994.66 | 993.15 | 97 |
| 1718294100 | 992.23 | 0.17 | 0.02 | 991.69 | 997.58 | 991.41 | 98 |
| 1718207700 | 992.06 | 2.58 | 0.26 | 989.6 | 992.82 | 989.52 | 87 |
| 1718121300 | 989.48 | 0.28 | 0.03 | 989.34 | 992.42 | 988.81 | 231 |
| 1718034900 | 989.2 | -1.5 | -0.15 | 992 | 999.88 | 989.1 | 81 |
| 1717775700 | 990.7 | -1.84 | -0.19 | 992.04 | 999.9 | 990.12 | 226 |
| 1717689300 | 992.54 | -0.78 | -0.08 | 993.26 | 997 | 992.26 | 141 |
| 1717602900 | 993.32 | 0.18 | 0.02 | 993.04 | 997 | 992.69 | 249 |
| 1717516500 | 993.14 | 1.25 | 0.13 | 992.3 | 994.07 | 992.3 | 452 |
| 1717430100 | 991.89 | 1.17 | 0.12 | 990.76 | 994.97 | 990.54 | 155 |
| 1717170900 | 990.72 | 0.56 | 0.06 | 990.14 | 990.85 | 989.1 | 63 |
| 1717084500 | 990.16 | 1.09 | 0.11 | 989.98 | 994.98 | 989.3 | 118 |
| 1716998100 | 989.07 | -1.82 | -0.18 | 990.15 | 991.16 | 989.01 | 76 |
| 1716911700 | 990.89 | -0.04 | -0.00 | 991.15 | 997.6 | 990.81 | 89 |
| 1716825300 | 990.93 | 1.33 | 0.13 | 989.81 | 998.94 | 989.39 | 81 |
| 1716566100 | 989.6 | 0.49 | 0.05 | 992.99 | 993 | 988.54 | 51 |
| 1716479700 | 989.11 | -0.83 | -0.08 | 990.96 | 993 | 988.6 | 131 |
| 1716393300 | 989.94 | -0.41 | -0.04 | 989.3 | 993.9 | 989.11 | 124 |
| 1716306900 | 990.35 | 0.8 | 0.08 | 989.83 | 994.98 | 989.73 | 58 |
| 1716220500 | 989.55 | 0.25 | 0.03 | 988.96 | 997 | 988.96 | 133 |
| 1715961300 | 989.3 | -1.8 | -0.18 | 990.66 | 994.99 | 989.27 | 96 |
| 1715874900 | 991.1 | -0.62 | -0.06 | 992.3 | 997.89 | 990.93 | 63 |
| 1715788500 | 991.72 | 3.28 | 0.33 | 988.66 | 991.9 | 988.66 | 86 |
| 1715702100 | 988.44 | -0.97 | -0.10 | 989.68 | 990.33 | 988.42 | 26 |
| 1715615700 | 989.41 | 0.17 | 0.02 | 989.62 | 998.79 | 989.24 | 153 |
| 1715356500 | 989.24 | -0.32 | -0.03 | 990.24 | 998.8 | 988.65 | 156 |
| 1715270100 | 989.56 | -0.57 | -0.06 | 990.08 | 998.88 | 989.56 | 102 |
| 1715183700 | 990.13 | -0.47 | -0.05 | 990.12 | 990.55 | 989.78 | 64 |
| 1715097300 | 990.6 | 0.88 | 0.09 | 989.85 | 990.8 | 989.85 | 75 |
| 1715010900 | 989.72 | 0.55 | 0.06 | 990.8 | 997.65 | 989.66 | 122 |
| 1714751700 | 989.17 | 3.2 | 0.32 | 986.76 | 990.31 | 985.75 | 144 |
| 1714665300 | 985.97 | 1.11 | 0.11 | 985.95 | 986.7 | 985.47 | 157 |
| 1714492500 | 984.86 | -0.29 | -0.03 | 984.94 | 988.23 | 984.62 | 61 |
| 1714406100 | 985.15 | 1.51 | 0.15 | 984.4 | 985.67 | 983.83 | 15 |
| 1714146900 | 983.64 | 0.36 | 0.04 | 983.25 | 984.16 | 982.86 | 10 |
| 1714060500 | 983.28 | -0.71 | -0.07 | 984.22 | 984.92 | 982.7 | 5 |
| 1713974100 | 983.99 | -0.82 | -0.08 | 984.57 | 987.99 | 983.41 | 70 |
| 1713887700 | 984.81 | 3.31 | 0.34 | 984.8 | 987.98 | 983.94 | 58 |
| 1713801300 | 981.5 | 2.32 | 0.24 | 979.24 | 986.95 | 979.11 | 76 |
| 1713542100 | 979.18 | -1.26 | -0.13 | 980.18 | 983.88 | 978.91 | 65 |
| 1713455700 | 980.44 | -0.23 | -0.02 | 987.89 | 987.89 | 980.09 | 160 |
| 1713369300 | 980.67 | 1.5 | 0.15 | 978.67 | 989 | 978.67 | 30 |
| 1713282900 | 979.17 | -3.51 | -0.36 | 982.67 | 983.15 | 978.28 | 80 |
| 1713196500 | 982.68 | -2.26 | -0.23 | 983.82 | 996.72 | 982.5 | 45 |
| 1712937300 | 984.94 | 2.55 | 0.26 | 983.56 | 986.7 | 983.56 | 55 |
| 1712850900 | 982.39 | -0.38 | -0.04 | 982.26 | 987.97 | 981.68 | 158 |
| 1712764500 | 982.77 | -1.44 | -0.15 | 984.27 | 988.97 | 981.72 | 165 |
| 1712678100 | 984.21 | 0.74 | 0.08 | 983.41 | 989.63 | 982.82 | 92 |
| 1712591700 | 983.47 | -1.35 | -0.14 | 984.01 | 984.1 | 983.42 | 60 |
| 1712332500 | 984.82 | -0.99 | -0.10 | 986.36 | 989.06 | 984.09 | 148 |
| 1712246100 | 985.81 | 4.11 | 0.42 | 982.34 | 986.17 | 982.14 | 98 |
| 1712159700 | 981.7 | -1.06 | -0.11 | 983.05 | 983.3 | 981.46 | 90 |
| 1712073300 | 982.76 | -1.13 | -0.11 | 982.95 | 993.96 | 982.06 | 121 |
| 1711644900 | 983.89 | 0.08 | 0.01 | 983.95 | 985.49 | 982.52 | 122 |
| 1711558500 | 983.81 | 2.14 | 0.22 | 982.87 | 985.61 | 982.45 | 64 |
| 1711472100 | 981.67 | 1.28 | 0.13 | 980.55 | 985 | 980.55 | 38 |
| 1711385700 | 980.39 | -1.35 | -0.14 | 981.87 | 985.27 | 980.37 | 73 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
