Intesa Sanpaolo (I08679)
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 |
|---|---|---|---|---|---|---|---|
| 1720540500 | 1048.08 | -1.23 | -0.12 | 1049.38 | 1049.38 | 1048.04 | 121 |
| 1720454100 | 1049.31 | 0.3 | 0.03 | 1049.1199 | 1049.75 | 1047.34 | 190 |
| 1720194900 | 1049.01 | 4.74 | 0.45 | 1044.3 | 1058.92 | 1044.3 | 162 |
| 1720108500 | 1044.27 | -1.52 | -0.15 | 1046.06 | 1046.5 | 1044.27 | 117 |
| 1720022100 | 1045.79 | 4.9 | 0.47 | 1040.92 | 1045.98 | 1040.41 | 115 |
| 1719935700 | 1040.89 | 0.68 | 0.07 | 1040.52 | 1048.8699 | 1040.52 | 97 |
| 1719849300 | 1040.21 | -0.95 | -0.09 | 1041.68 | 1041.68 | 1038.3599 | 102 |
| 1719590100 | 1041.16 | -0.52 | -0.05 | 1041.8699 | 1042.44 | 1040.81 | 44 |
| 1719503700 | 1041.68 | 0.54 | 0.05 | 1041.42 | 1049 | 1040.59 | 50 |
| 1719417300 | 1041.14 | -1.47 | -0.14 | 1042.51 | 1042.51 | 1041.1199 | 72 |
| 1719330900 | 1042.6099 | 2.58 | 0.25 | 1041.14 | 1042.6099 | 1040.84 | 86 |
| 1719244500 | 1040.03 | -0.6 | -0.06 | 1040.81 | 1041.32 | 1040.02 | 150 |
| 1718985300 | 1040.63 | 0.3 | 0.03 | 1040.73 | 1043.81 | 1040.57 | 72 |
| 1718898900 | 1040.33 | -0.99 | -0.10 | 1041.93 | 1042.05 | 1039.98 | 103 |
| 1718812500 | 1041.32 | 1.58 | 0.15 | 1040.06 | 1049 | 1039.78 | 148 |
| 1718726100 | 1039.74 | 2.62 | 0.25 | 1037.29 | 1040.09 | 1036.3699 | 54 |
| 1718639700 | 1037.1199 | -3.83 | -0.37 | 1041.42 | 1041.7 | 1037.1199 | 48 |
| 1718380500 | 1040.95 | 1.65 | 0.16 | 1039.21 | 1043.03 | 1039.21 | 85 |
| 1718294100 | 1039.3 | 0.74 | 0.07 | 1038.96 | 1040.8699 | 1037.23 | 95 |
| 1718207700 | 1038.56 | 4.39 | 0.42 | 1034.44 | 1039.47 | 1034.44 | 46 |
| 1718121300 | 1034.17 | 1.23 | 0.12 | 1033.2 | 1034.94 | 1033.2 | 52 |
| 1718034900 | 1032.94 | -3.57 | -0.34 | 1036.72 | 1036.72 | 1032.94 | 66 |
| 1717775700 | 1036.51 | -3.78 | -0.36 | 1040.6199 | 1040.6199 | 1036.31 | 124 |
| 1717689300 | 1040.29 | -1.62 | -0.16 | 1042.31 | 1042.41 | 1040.29 | 144 |
| 1717602900 | 1041.91 | -0.72 | -0.07 | 1042.8 | 1044.33 | 1041.91 | 118 |
| 1717516500 | 1042.63 | 2.18 | 0.21 | 1040.44 | 1047.97 | 1040.44 | 84 |
| 1717430100 | 1040.45 | 4.45 | 0.43 | 1036.27 | 1040.45 | 1035.97 | 64 |
| 1717170900 | 1036 | 0.48 | 0.05 | 1035.75 | 1036.4 | 1033.77 | 61 |
| 1717084500 | 1035.52 | 1.55 | 0.15 | 1034.35 | 1035.52 | 1033.93 | 31 |
| 1716998100 | 1033.97 | -4.51 | -0.43 | 1038.54 | 1038.54 | 1033.97 | 25 |
| 1716911700 | 1038.48 | 0.47 | 0.05 | 1038.16 | 1048.91 | 1038.06 | 124 |
| 1716825300 | 1038.01 | 2.05 | 0.20 | 1036.08 | 1038.1 | 1035.2 | 25 |
| 1716566100 | 1035.96 | 1.71 | 0.17 | 1034.31 | 1041.95 | 1034.26 | 60 |
| 1716479700 | 1034.25 | -4.03 | -0.39 | 1038.42 | 1038.6 | 1034.25 | 32 |
| 1716393300 | 1038.28 | -0.57 | -0.05 | 1038.98 | 1043.05 | 1037.04 | 67 |
| 1716306900 | 1038.85 | 1.76 | 0.17 | 1037.4 | 1039.42 | 1037.4 | 43 |
| 1716220500 | 1037.09 | -0.82 | -0.08 | 1037.82 | 1038.1 | 1036.92 | 77 |
| 1715961300 | 1037.91 | -3.6 | -0.35 | 1041.6099 | 1042.41 | 1037.91 | 47 |
| 1715874900 | 1041.51 | -0.36 | -0.03 | 1042.38 | 1131.64 | 1041.01 | 118 |
| 1715788500 | 1041.8699 | 5.55 | 0.54 | 1036.33 | 1042.31 | 1036.33 | 114 |
| 1715702100 | 1036.32 | -1.17 | -0.11 | 1037.75 | 1038.58 | 1036.21 | 136 |
| 1715615700 | 1037.49 | 0.19 | 0.02 | 1037.48 | 1039.08 | 1037.48 | 102 |
| 1715356500 | 1037.3 | -0.89 | -0.09 | 1038.29 | 1039.8699 | 1036.75 | 110 |
| 1715270100 | 1038.19 | -1.83 | -0.18 | 1040.33 | 1040.33 | 1038.19 | 44 |
| 1715183700 | 1040.02 | -0.18 | -0.02 | 1040.51 | 1043 | 1038.54 | 94 |
| 1715097300 | 1040.2 | 1.69 | 0.16 | 1038.59 | 1044.83 | 1038.59 | 117 |
| 1715010900 | 1038.51 | 1.13 | 0.11 | 1037.43 | 1040.21 | 1037.43 | 30 |
| 1714751700 | 1037.38 | 5.09 | 0.49 | 1032.1199 | 1037.76 | 1032.1199 | 99 |
| 1714665300 | 1032.29 | 2.96 | 0.29 | 1029.49 | 1033.06 | 1029.49 | 112 |
| 1714492500 | 1029.33 | -3.08 | -0.30 | 1032.6199 | 1034.99 | 1028.82 | 25 |
| 1714406100 | 1032.41 | 2.22 | 0.22 | 1030.34 | 1033.2 | 1030.34 | 15 |
| 1714146900 | 1030.19 | 1.61 | 0.16 | 1028.54 | 1030.43 | 1027.82 | 2 |
| 1714060500 | 1028.58 | -1.43 | -0.14 | 1030.42 | 1031.25 | 1027.41 | 0 |
| 1713974100 | 1030.01 | -2.25 | -0.22 | 1032.47 | 1038.98 | 1029.42 | 93 |
| 1713887700 | 1032.26 | 1.25 | 0.12 | 1031.3 | 1035 | 1030.83 | 133 |
| 1713801300 | 1031.01 | 3.21 | 0.31 | 1027.75 | 1118.26 | 1026.82 | 143 |
| 1713542100 | 1027.8 | -1.95 | -0.19 | 1029.75 | 1038.89 | 1027.45 | 32 |
| 1713455700 | 1029.75 | -1.18 | -0.11 | 1031.25 | 1039.14 | 1029.46 | 63 |
| 1713369300 | 1030.93 | 3.34 | 0.33 | 1027.3699 | 1030.93 | 1027.3699 | 40 |
| 1713282900 | 1027.59 | -5.74 | -0.56 | 1033.21 | 1033.31 | 1026.34 | 120 |
| 1713196500 | 1033.33 | -4.76 | -0.46 | 1038.15 | 1039 | 1033.33 | 80 |
| 1712937300 | 1038.09 | 5.32 | 0.52 | 1032.58 | 1038.38 | 1032.58 | 106 |
| 1712850900 | 1032.77 | -1.42 | -0.14 | 1034.77 | 1038.65 | 1032.44 | 100 |
| 1712764500 | 1034.19 | -2.92 | -0.28 | 1037.17 | 1038.19 | 1032.22 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
