Intesa Sanpaolo (I08980)
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 |
|---|---|---|---|---|---|---|---|
| 1723823700 | 1033.33 | 10.08 | 0.99 | 1030.01 | 1033.68 | 1024.09 | 6 |
| 1723650900 | 1023.25 | 2.22 | 0.22 | 1022.53 | 1023.25 | 1021.02 | 0 |
| 1723564500 | 1021.03 | 3.31 | 0.33 | 1019.78 | 1021.03 | 1013.72 | 10 |
| 1723478100 | 1017.72 | -1.73 | -0.17 | 1020.9 | 1020.9 | 1012.97 | 46 |
| 1723218900 | 1019.45 | 0.89 | 0.09 | 1018.95 | 1020.94 | 1011.91 | 5 |
| 1723132500 | 1018.56 | -0.73 | -0.07 | 1014.9 | 1018.62 | 1013.2 | 0 |
| 1723046100 | 1019.29 | 9.5 | 0.94 | 1012.33 | 1019.95 | 1008.71 | 34 |
| 1722959700 | 1009.79 | 0.73 | 0.07 | 1009.64 | 1011.94 | 1003.73 | 3 |
| 1722873300 | 1009.06 | -7.27 | -0.72 | 1008.69 | 1013.95 | 1003.75 | 70 |
| 1722614100 | 1016.33 | -15.73 | -1.52 | 1030.66 | 1030.66 | 1016.2 | 23 |
| 1722527700 | 1032.06 | -6.79 | -0.65 | 1037.16 | 1037.91 | 1027.66 | 109 |
| 1722441300 | 1038.85 | 1.73 | 0.17 | 1041.14 | 1041.84 | 1033.9 | 56 |
| 1722354900 | 1037.1199 | 4.18 | 0.40 | 1035.17 | 1038.02 | 1029.2 | 60 |
| 1722268500 | 1032.94 | -2.32 | -0.22 | 1036.48 | 1036.64 | 1030.46 | 70 |
| 1722009300 | 1035.26 | 4.14 | 0.40 | 1030.23 | 1035.47 | 1025.6199 | 36 |
| 1721922900 | 1031.1199 | -3.38 | -0.33 | 1029.93 | 1031.41 | 1022.17 | 15 |
| 1721836500 | 1034.5 | -3.66 | -0.35 | 1027.54 | 1035.06 | 1026.67 | 46 |
| 1721750100 | 1038.16 | 2.34 | 0.23 | 1037.1099 | 1040.43 | 1029.92 | 98 |
| 1721663700 | 1035.82 | 4.6 | 0.45 | 1033.42 | 1037.44 | 1029.78 | 60 |
| 1721404500 | 1031.22 | -5.47 | -0.53 | 1033.92 | 1033.92 | 1026.03 | 25 |
| 1721318100 | 1036.69 | 0.92 | 0.09 | 1036.71 | 1038.51 | 1029.54 | 44 |
| 1721231700 | 1035.77 | -3.43 | -0.33 | 1035.75 | 1037.3699 | 1027.47 | 189 |
| 1721145300 | 1039.2 | -3.02 | -0.29 | 1037.8699 | 1039.6 | 1032.46 | 95 |
| 1721058900 | 1042.22 | -4.86 | -0.46 | 1038.56 | 1046.18 | 1035.74 | 142 |
| 1720799700 | 1047.08 | 6.23 | 0.60 | 1042.1199 | 1047.08 | 1035.18 | 65 |
| 1720713300 | 1040.85 | 4.53 | 0.44 | 1038.07 | 1041.03 | 1034.41 | 45 |
| 1720626900 | 1036.32 | 7.7 | 0.75 | 1032.19 | 1036.32 | 1026.19 | 137 |
| 1720540500 | 1028.6199 | -8.63 | -0.83 | 1035.28 | 1035.28 | 1025.96 | 59 |
| 1720454100 | 1037.25 | 4.9 | 0.47 | 1033.04 | 1040.41 | 1031.66 | 141 |
| 1720194900 | 1032.35 | -0.08 | -0.01 | 1033.21 | 1034.1199 | 1031.49 | 165 |
| 1720108500 | 1032.43 | 1.26 | 0.12 | 1032.41 | 1033.1 | 1030.28 | 45 |
| 1720022100 | 1031.17 | 4.63 | 0.45 | 1028.94 | 1033.5 | 1023.23 | 176 |
| 1719935700 | 1026.54 | -0.82 | -0.08 | 1021.36 | 1027.05 | 1019.33 | 78 |
| 1719849300 | 1027.3599 | 1.28 | 0.12 | 1029.07 | 1029.21 | 1021.98 | 79 |
| 1719590100 | 1026.08 | -0.61 | -0.06 | 1027.39 | 1027.7 | 1022.67 | 25 |
| 1719503700 | 1026.69 | -0.18 | -0.02 | 1027.18 | 1027.8 | 1022.72 | 89 |
| 1719417300 | 1026.8699 | 0.43 | 0.04 | 1032.25 | 1032.25 | 1021.4 | 65 |
| 1719330900 | 1026.44 | -0.83 | -0.08 | 1029.3 | 1029.3 | 1022.89 | 54 |
| 1719244500 | 1027.27 | 2.04 | 0.20 | 1028.35 | 1029.46 | 1023.55 | 40 |
| 1718985300 | 1025.23 | -0.83 | -0.08 | 1029.05 | 1029.78 | 1020.38 | 97 |
| 1718898900 | 1026.06 | 2.82 | 0.28 | 1025.32 | 1026.21 | 1019.61 | 54 |
| 1718812500 | 1023.24 | -0.62 | -0.06 | 1024.3 | 1024.3 | 1017.59 | 38 |
| 1718726100 | 1023.86 | 7.62 | 0.75 | 1017.15 | 1023.86 | 1014.57 | 54 |
| 1718639700 | 1016.24 | -3.3 | -0.32 | 1022.79 | 1024.48 | 1013.37 | 61 |
| 1718380500 | 1019.54 | -7.21 | -0.70 | 1021.36 | 1027.17 | 1015.2 | 72 |
| 1718294100 | 1026.75 | -8.59 | -0.83 | 1034.51 | 1034.51 | 1022.69 | 154 |
| 1718207700 | 1035.34 | 10.2 | 0.99 | 1030.19 | 1036.2 | 1024.48 | 35 |
| 1718121300 | 1025.14 | -7.71 | -0.75 | 1035.66 | 1035.66 | 1023.53 | 100 |
| 1718034900 | 1032.85 | -3.7 | -0.36 | 1032.47 | 1032.89 | 1027.24 | 108 |
| 1717775700 | 1036.55 | -0.95 | -0.09 | 1035.44 | 1037.57 | 1031.52 | 184 |
| 1717689300 | 1037.5 | 4.28 | 0.41 | 1035.13 | 1041.72 | 1035.13 | 129 |
| 1717602900 | 1033.22 | 6.11 | 0.59 | 1033.99 | 1034.01 | 1027.7 | 148 |
| 1717516500 | 1027.1099 | -5.59 | -0.54 | 1032.24 | 1032.39 | 1024.71 | 155 |
| 1717430100 | 1032.7 | 0.73 | 0.07 | 1031.91 | 1033.98 | 1029.81 | 288 |
| 1717170900 | 1031.97 | 1.58 | 0.15 | 1031.97 | 1032.78 | 1025.8 | 20 |
| 1717084500 | 1030.39 | 2.88 | 0.28 | 1026.73 | 1030.39 | 1021.78 | 65 |
| 1716998100 | 1027.51 | -2.03 | -0.20 | 1033.28 | 1033.28 | 1024.81 | 61 |
| 1716911700 | 1029.54 | -6.57 | -0.63 | 1037.35 | 1037.35 | 1028.93 | 53 |
| 1716825300 | 1036.1099 | 2.32 | 0.22 | 1033.9 | 1036.1099 | 1028.17 | 24 |
| 1716566100 | 1033.79 | 0.86 | 0.08 | 1030.46 | 1033.94 | 1025.28 | 133 |
| 1716479700 | 1032.93 | -0.32 | -0.03 | 1036.54 | 1036.54 | 1027.71 | 80 |
| 1716393300 | 1033.25 | -1.44 | -0.14 | 1035.08 | 1035.3699 | 1028.52 | 61 |
| 1716306900 | 1034.69 | -0.73 | -0.07 | 1036.84 | 1037.02 | 1029.17 | 114 |
| 1716220500 | 1035.42 | -0.04 | -0.00 | 1036.6 | 1037.3699 | 1031.08 | 52 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
