Intesa Sanpaolo (I08684)
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 |
|---|---|---|---|---|---|---|---|
| 1736960100 | 1216.79 | 12.6 | 1.05 | 1207.18 | 1216.99 | 1205.05 | 19 |
| 1736873700 | 1204.19 | 8.6 | 0.72 | 1202.97 | 1208.63 | 1202.7 | 5 |
| 1736787300 | 1195.59 | 2.22 | 0.19 | 1195.4 | 1195.59 | 1187.43 | 85 |
| 1736528100 | 1193.3699 | -1.95 | -0.16 | 1194.98 | 1197.6199 | 1191.91 | 10 |
| 1736441700 | 1195.32 | 2.86 | 0.24 | 1187.89 | 1196.15 | 1187.38 | 15 |
| 1736355300 | 1192.46 | 1.96 | 0.16 | 1194.03 | 1198.1 | 1187.01 | 6 |
| 1736268900 | 1190.5 | 2.16 | 0.18 | 1185.26 | 1194.34 | 1181.06 | 10 |
| 1736182500 | 1188.34 | 12.26 | 1.04 | 1181.57 | 1188.53 | 1176.17 | 0 |
| 1735923300 | 1176.08 | -4.85 | -0.41 | 1180.48 | 1182.26 | 1175.88 | 8 |
| 1735836900 | 1180.93 | -0.77 | -0.07 | 1185.04 | 1187.27 | 1169.1199 | 0 |
| 1735577700 | 1181.7 | 3.97 | 0.34 | 1176.75 | 1182.9 | 1176.26 | 0 |
| 1735318500 | 1177.73 | 6.05 | 0.52 | 1174.25 | 1177.92 | 1173.88 | 10 |
| 1734972900 | 1171.68 | -2.52 | -0.21 | 1174.42 | 1174.42 | 1170.67 | 0 |
| 1734713700 | 1174.2 | -2.99 | -0.25 | 1168.84 | 1174.58 | 1166.09 | 0 |
| 1734627300 | 1177.19 | -9.88 | -0.83 | 1177.29 | 1180.76 | 1175.09 | 0 |
| 1734540900 | 1187.07 | 3.54 | 0.30 | 1183.22 | 1190.01 | 1181.55 | 0 |
| 1734454500 | 1183.53 | -10.01 | -0.84 | 1191.07 | 1191.48 | 1182.48 | 8 |
| 1734368100 | 1193.54 | 1.06 | 0.09 | 1195.09 | 1196.8599 | 1192.6099 | 11 |
| 1734108900 | 1192.48 | 0.38 | 0.03 | 1196.15 | 1196.54 | 1191.54 | 0 |
| 1734022500 | 1192.1 | -1.17 | -0.10 | 1193.73 | 1196.76 | 1192.1 | 0 |
| 1733936100 | 1193.27 | -0.98 | -0.08 | 1195.43 | 1196.6199 | 1192.29 | 5 |
| 1733849700 | 1194.25 | 1.74 | 0.15 | 1192.25 | 1195.88 | 1191.38 | 7 |
| 1733763300 | 1192.51 | 0.83 | 0.07 | 1194.04 | 1194.82 | 1190.85 | 23 |
| 1733504100 | 1191.68 | 3.54 | 0.30 | 1189.32 | 1193.56 | 1188.02 | 3 |
| 1733417700 | 1188.14 | 15.69 | 1.34 | 1177.08 | 1188.14 | 1177.08 | 29 |
| 1733331300 | 1172.45 | 3.55 | 0.30 | 1172.1199 | 1174.52 | 1171.02 | 28 |
| 1733244900 | 1168.9 | 6.43 | 0.55 | 1167.06 | 1173.59 | 1167.06 | 35 |
| 1733158500 | 1162.47 | 1.91 | 0.16 | 1157.92 | 1166.51 | 1156.41 | 15 |
| 1732899300 | 1160.56 | 5.03 | 0.44 | 1153.5 | 1161.13 | 1152.77 | 15 |
| 1732812900 | 1155.53 | 9.07 | 0.79 | 1150.91 | 1156.1099 | 1150.91 | 0 |
| 1732726500 | 1146.46 | -4.97 | -0.43 | 1147.3699 | 1149.1099 | 1142.2 | 6 |
| 1732640100 | 1151.43 | -6.63 | -0.57 | 1152.13 | 1156.21 | 1150.04 | 45 |
| 1732553700 | 1158.06 | -0.19 | -0.02 | 1159.19 | 1160.1 | 1153.96 | 16 |
| 1732294500 | 1158.25 | -8.56 | -0.73 | 1171.1 | 1171.1 | 1151.97 | 10 |
| 1732208100 | 1166.81 | 0.44 | 0.04 | 1166.69 | 1168.18 | 1157.8 | 50 |
| 1732121700 | 1166.3699 | -2.54 | -0.22 | 1172.93 | 1173.3699 | 1163.41 | 21 |
| 1732035300 | 1168.91 | -7.43 | -0.63 | 1177.25 | 1177.25 | 1161.33 | 56 |
| 1731948900 | 1176.34 | 2.14 | 0.18 | 1172.97 | 1177.99 | 1172 | 4 |
| 1731689700 | 1174.2 | 3.07 | 0.26 | 1169.58 | 1177.81 | 1168.68 | 0 |
| 1731603300 | 1171.13 | 11.25 | 0.97 | 1165.6 | 1173.21 | 1162.33 | 29 |
| 1731516900 | 1159.88 | -3.18 | -0.27 | 1164.52 | 1165.97 | 1156.33 | 11 |
| 1731430500 | 1163.06 | -12.2 | -1.04 | 1170.08 | 1174.07 | 1163.05 | 35 |
| 1731344100 | 1175.26 | 11.66 | 1.00 | 1169 | 1176.17 | 1166.64 | 10 |
| 1731084900 | 1163.6 | -6.19 | -0.53 | 1165.17 | 1168.53 | 1162.07 | 47 |
| 1730998500 | 1169.79 | 0.15 | 0.01 | 1175.95 | 1176.66 | 1168.07 | 50 |
| 1730912100 | 1169.64 | -13.15 | -1.11 | 1186.1 | 1190.67 | 1167.44 | 61 |
| 1730825700 | 1182.79 | 0.05 | 0.00 | 1183.1199 | 1184.06 | 1180.01 | 31 |
| 1730739300 | 1182.74 | 2.13 | 0.18 | 1181.07 | 1185.09 | 1179.34 | 27 |
| 1730480100 | 1180.6099 | 13.7 | 1.17 | 1170.82 | 1181.2 | 1170.82 | 0 |
| 1730393700 | 1166.91 | -0.89 | -0.08 | 1161.41 | 1171.14 | 1160.67 | 10 |
| 1730307300 | 1167.8 | -6.18 | -0.53 | 1171.68 | 1174.88 | 1166.96 | 0 |
| 1730220900 | 1173.98 | -84.17 | -6.69 | 1180.01 | 1180.01 | 1173.49 | 17 |
| 1730134500 | 1258.15 | 6.32 | 0.50 | 1257.25 | 1258.35 | 1250.69 | 75 |
| 1729871700 | 1251.83 | -1.97 | -0.16 | 1255.16 | 1259.21 | 1251.83 | 8 |
| 1729785300 | 1253.8 | -1.2 | -0.10 | 1254.85 | 1261.5 | 1253.57 | 51 |
| 1729698900 | 1255 | -5.59 | -0.44 | 1258.08 | 1259.89 | 1254.34 | 5 |
| 1729612500 | 1260.59 | -0.29 | -0.02 | 1257.25 | 1260.82 | 1251.42 | 18 |
| 1729526100 | 1260.88 | -10.55 | -0.83 | 1268.55 | 1270.01 | 1260.19 | 25 |
| 1729266900 | 1271.43 | 6.41 | 0.51 | 1261.3599 | 1274.75 | 1260.85 | 17 |
| 1729180500 | 1265.02 | 5.79 | 0.46 | 1264.49 | 1268.21 | 1263.24 | 14 |
| 1729094100 | 1259.23 | -2.9 | -0.23 | 1259.71 | 1262.88 | 1252.32 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
