Intesa Sanpaolo (I08982)
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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 1150.21 | 6.68 | 0.58 | 1140.78 | 1150.3699 | 1140.72 | 20 |
| 1741884900 | 1143.53 | -6.19 | -0.54 | 1146.3699 | 1150.83 | 1139.19 | 60 |
| 1741798500 | 1149.72 | 11.67 | 1.03 | 1141.63 | 1150.05 | 1141.1099 | 71 |
| 1741712100 | 1138.05 | -12.37 | -1.08 | 1151.6 | 1152.33 | 1138.05 | 72 |
| 1741625700 | 1150.42 | -5.75 | -0.50 | 1157.39 | 1157.39 | 1146.3 | 259 |
| 1741366500 | 1156.17 | 3.13 | 0.27 | 1148.18 | 1157.17 | 1148.18 | 55 |
| 1741280100 | 1153.04 | 3.01 | 0.26 | 1154.15 | 1160.88 | 1146 | 25 |
| 1741193700 | 1150.03 | 4.99 | 0.44 | 1153.7 | 1156.99 | 1148.06 | 57 |
| 1741107300 | 1145.04 | -22.34 | -1.91 | 1161.02 | 1162.04 | 1140.8699 | 33 |
| 1741020900 | 1167.38 | 6.84 | 0.59 | 1164.6 | 1168.71 | 1157.23 | 52 |
| 1740761700 | 1160.54 | 0.22 | 0.02 | 1157.76 | 1161.32 | 1152.41 | 62 |
| 1740675300 | 1160.32 | -7.71 | -0.66 | 1158.65 | 1163.48 | 1158.65 | 75 |
| 1740588900 | 1168.03 | 8.26 | 0.71 | 1162.5 | 1171.76 | 1162.5 | 146 |
| 1740502500 | 1159.77 | 4.34 | 0.38 | 1155.65 | 1162.67 | 1155.65 | 35 |
| 1740416100 | 1155.43 | -3.37 | -0.29 | 1157.47 | 1160.85 | 1151 | 109 |
| 1740156900 | 1158.8 | 3.66 | 0.32 | 1152.53 | 1159.22 | 1151.76 | 50 |
| 1740070500 | 1155.14 | 2.14 | 0.19 | 1157.83 | 1157.83 | 1149.68 | 173 |
| 1739984100 | 1153 | -7.85 | -0.68 | 1164.8 | 1164.8 | 1151.54 | 105 |
| 1739897700 | 1160.85 | 6.13 | 0.53 | 1154.79 | 1161.65 | 1154.49 | 121 |
| 1739811300 | 1154.72 | 5.13 | 0.45 | 1155.29 | 1159.84 | 1150.97 | 65 |
| 1739552100 | 1149.59 | 1.8 | 0.16 | 1147.2 | 1152.05 | 1146.84 | 159 |
| 1739465700 | 1147.79 | 7.29 | 0.64 | 1145.3 | 1149.91 | 1139.38 | 232 |
| 1739379300 | 1140.5 | -5.21 | -0.45 | 1143.3599 | 1144.52 | 1140.46 | 133 |
| 1739292900 | 1145.71 | 4.54 | 0.40 | 1135.67 | 1145.71 | 1135.67 | 195 |
| 1739206500 | 1141.17 | 8.15 | 0.72 | 1133.99 | 1141.17 | 1133.99 | 40 |
| 1738947300 | 1133.02 | -5.44 | -0.48 | 1133.81 | 1139.66 | 1131.95 | 48 |
| 1738860900 | 1138.46 | 9.96 | 0.88 | 1127.03 | 1138.46 | 1127.03 | 90 |
| 1738774500 | 1128.5 | -2.54 | -0.22 | 1126.83 | 1128.5 | 1121.5 | 160 |
| 1738688100 | 1131.04 | 13.06 | 1.17 | 1122.63 | 1131.04 | 1112.22 | 45 |
| 1738601700 | 1117.98 | -5.6 | -0.50 | 1114.88 | 1118.9 | 1114.8599 | 10 |
| 1738342500 | 1123.58 | 0.68 | 0.06 | 1125.1199 | 1125.6199 | 1119.96 | 20 |
| 1738256100 | 1122.9 | 8.23 | 0.74 | 1120.56 | 1122.9 | 1115.85 | 100 |
| 1738169700 | 1114.67 | -1.31 | -0.12 | 1117.4 | 1120.15 | 1113.26 | 63 |
| 1738083300 | 1115.98 | -0.59 | -0.05 | 1112.21 | 1118.73 | 1112.21 | 125 |
| 1737996900 | 1116.57 | 4.62 | 0.42 | 1108.77 | 1118.79 | 1108.58 | 125 |
| 1737737700 | 1111.95 | -2.97 | -0.27 | 1114.43 | 1120.48 | 1109.82 | 70 |
| 1737651300 | 1114.92 | 3.55 | 0.32 | 1107.68 | 1114.92 | 1107.68 | 54 |
| 1737564900 | 1111.3699 | -0.31 | -0.03 | 1109.93 | 1117.17 | 1105.66 | 69 |
| 1737478500 | 1111.68 | -4.91 | -0.44 | 1110 | 1115.53 | 1107.82 | 78 |
| 1737392100 | 1116.59 | 0.52 | 0.05 | 1113.1099 | 1118.08 | 1109.41 | 193 |
| 1737132900 | 1116.07 | 12.73 | 1.15 | 1109.16 | 1116.07 | 1109.16 | 22 |
| 1737046500 | 1103.34 | 0 | 0.00 | 1106.35 | 1107.19 | 1101.29 | 76 |
| 1736960100 | 1103.34 | 11.45 | 1.05 | 1093.6 | 1103.34 | 1088.9 | 16 |
| 1736873700 | 1091.89 | 5.56 | 0.51 | 1090.04 | 1093.05 | 1085.49 | 44 |
| 1736787300 | 1086.33 | 4.69 | 0.43 | 1084.09 | 1086.48 | 1077.18 | 28 |
| 1736528100 | 1081.64 | -8.32 | -0.76 | 1084.57 | 1086.17 | 1081.04 | 61 |
| 1736441700 | 1089.96 | 3.59 | 0.33 | 1081.3 | 1090.3 | 1081.3 | 23 |
| 1736355300 | 1086.3699 | 1.72 | 0.16 | 1080.17 | 1089.08 | 1077.41 | 25 |
| 1736268900 | 1084.65 | 3.16 | 0.29 | 1077.82 | 1084.65 | 1075.01 | 55 |
| 1736182500 | 1081.49 | 8.39 | 0.78 | 1076.4 | 1082.8699 | 1073.23 | 0 |
| 1735923300 | 1073.1 | -5.32 | -0.49 | 1076.97 | 1077.35 | 1072.51 | 0 |
| 1735836900 | 1078.42 | 2.78 | 0.26 | 1074.22 | 1080.06 | 1069.1 | 30 |
| 1735577700 | 1075.64 | 2.99 | 0.28 | 1071.04 | 1076.95 | 1070.91 | 3 |
| 1735318500 | 1072.65 | 5 | 0.47 | 1064.17 | 1072.65 | 1064.17 | 3 |
| 1734972900 | 1067.65 | 2.26 | 0.21 | 1067.25 | 1069.03 | 1064.78 | 0 |
| 1734713700 | 1065.39 | -3.33 | -0.31 | 1062.84 | 1065.43 | 1056.3 | 25 |
| 1734627300 | 1068.72 | -10.1 | -0.94 | 1072.4 | 1074.7 | 1066.76 | 10 |
| 1734540900 | 1078.82 | 0.09 | 0.01 | 1073.94 | 1080.42 | 1073.94 | 61 |
| 1734454500 | 1078.73 | -3.98 | -0.37 | 1082.25 | 1083.47 | 1076.57 | 10 |
| 1734368100 | 1082.71 | -4.05 | -0.37 | 1090.18 | 1090.49 | 1081.64 | 48 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
