Intesa Sanpaolo (I08991)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 1032.81 | 1.77 | 0.17 | 1030.07 | 1035.89 | 1029.01 | 173 |
| 1721922900 | 1031.04 | -4.09 | -0.40 | 1034.69 | 1037.2 | 1028.68 | 219 |
| 1721836500 | 1035.13 | -1.2 | -0.12 | 1035.05 | 1035.26 | 1030.63 | 344 |
| 1721750100 | 1036.33 | 3.11 | 0.30 | 1029.89 | 1036.4 | 1029.41 | 254 |
| 1721663700 | 1033.22 | -0.53 | -0.05 | 1029.56 | 1035.58 | 1029.42 | 255 |
| 1721404500 | 1033.75 | -2.11 | -0.20 | 1030.25 | 1036.24 | 1028.92 | 190 |
| 1721318100 | 1035.8599 | 2.66 | 0.26 | 1034.67 | 1036.07 | 1028.38 | 154 |
| 1721231700 | 1033.2 | 5.35 | 0.52 | 1033.31 | 1033.69 | 1027.06 | 379 |
| 1721145300 | 1027.85 | -2.37 | -0.23 | 1027.1199 | 1033.76 | 1027.1199 | 401 |
| 1721058900 | 1030.22 | -1.71 | -0.17 | 1032.84 | 1033.1099 | 1026.85 | 194 |
| 1720799700 | 1031.93 | 0.71 | 0.07 | 1027.35 | 1033.44 | 1025.51 | 289 |
| 1720713300 | 1031.22 | 6.02 | 0.59 | 1024.77 | 1031.45 | 1024.3699 | 306 |
| 1720626900 | 1025.2 | -0.1 | -0.01 | 1028.91 | 1029.39 | 1022.92 | 429 |
| 1720540500 | 1025.3 | -3.59 | -0.35 | 1023.23 | 1028.82 | 1022.13 | 423 |
| 1720454100 | 1028.89 | 4.91 | 0.48 | 1023.08 | 1034.71 | 1022.99 | 238 |
| 1720194900 | 1023.98 | 2.6 | 0.25 | 1020.99 | 1028.89 | 1020.99 | 224 |
| 1720108500 | 1021.38 | -2.92 | -0.29 | 1022.65 | 1025.29 | 1020.56 | 296 |
| 1720022100 | 1024.3 | 3.01 | 0.29 | 1022.89 | 1028.32 | 1017.15 | 331 |
| 1719935700 | 1021.29 | 2.97 | 0.29 | 1016.12 | 1022.16 | 1015.05 | 489 |
| 1719849300 | 1018.32 | -1.71 | -0.17 | 1017.74 | 1023.77 | 1014.05 | 393 |
| 1719590100 | 1020.03 | -0.54 | -0.05 | 1021.29 | 1021.34 | 1014.13 | 89 |
| 1719503700 | 1020.57 | 1.81 | 0.18 | 1021.62 | 1022.11 | 1014.69 | 284 |
| 1719417300 | 1018.76 | -3.84 | -0.38 | 1023.23 | 1023.23 | 1015.19 | 250 |
| 1719330900 | 1022.6 | 3.88 | 0.38 | 1023.14 | 1023.14 | 1016.53 | 380 |
| 1719244500 | 1018.72 | 2.49 | 0.25 | 1021.63 | 1021.79 | 1015.45 | 222 |
| 1718985300 | 1016.23 | -1.36 | -0.13 | 1015.1 | 1017.3 | 1015.1 | 229 |
| 1718898900 | 1017.59 | -1.9 | -0.19 | 1017.39 | 1017.8 | 1014.65 | 128 |
| 1718812500 | 1019.49 | 4.57 | 0.45 | 1012.96 | 1019.73 | 1012.96 | 176 |
| 1718726100 | 1014.92 | -0.24 | -0.02 | 1017 | 1017.06 | 1010.21 | 155 |
| 1718639700 | 1015.16 | -1.4 | -0.14 | 1017.2 | 1017.56 | 1009.52 | 150 |
| 1718380500 | 1016.56 | -1.73 | -0.17 | 1018.12 | 1022.43 | 1011.13 | 318 |
| 1718294100 | 1018.29 | -2.72 | -0.27 | 1023.05 | 1023.05 | 1015.09 | 196 |
| 1718207700 | 1021.01 | 2.64 | 0.26 | 1019.08 | 1021.34 | 1013.48 | 126 |
| 1718121300 | 1018.37 | -1.47 | -0.14 | 1014.58 | 1020.38 | 1012.61 | 281 |
| 1718034900 | 1019.84 | 1.96 | 0.19 | 1020.23 | 1020.26 | 1014.11 | 325 |
| 1717775700 | 1017.88 | -7 | -0.68 | 1019.59 | 1025.23 | 1016.71 | 395 |
| 1717689300 | 1024.88 | 3.73 | 0.37 | 1019.89 | 1025.72 | 1018.95 | 434 |
| 1717602900 | 1021.15 | -2.08 | -0.20 | 1019.12 | 1025.14 | 1018.64 | 473 |
| 1717516500 | 1023.23 | -0.13 | -0.01 | 1023.16 | 1028.47 | 1017.51 | 421 |
| 1717430100 | 1023.36 | 2.53 | 0.25 | 1017.03 | 1023.62 | 1016.47 | 547 |
| 1717170900 | 1020.83 | 1.35 | 0.13 | 1019.73 | 1020.87 | 1014.26 | 69 |
| 1717084500 | 1019.48 | 1.71 | 0.17 | 1018.11 | 1019.48 | 1012.1 | 150 |
| 1716998100 | 1017.77 | -3.81 | -0.37 | 1021.77 | 1021.77 | 1013.05 | 116 |
| 1716911700 | 1021.58 | 5.83 | 0.57 | 1016.26 | 1022.76 | 1015.77 | 171 |
| 1716825300 | 1015.75 | -1.08 | -0.11 | 1013.93 | 1021.39 | 1013.5 | 233 |
| 1716566100 | 1016.83 | -1.6 | -0.16 | 1015.87 | 1016.91 | 1012.23 | 206 |
| 1716479700 | 1018.43 | -1.28 | -0.13 | 1015.48 | 1019.96 | 1013.93 | 77 |
| 1716393300 | 1019.71 | -1.36 | -0.13 | 1020.23 | 1020.25 | 1014.52 | 172 |
| 1716306900 | 1021.07 | 5.38 | 0.53 | 1021 | 1021.4 | 1014.78 | 157 |
| 1716220500 | 1015.69 | -5.87 | -0.57 | 1016.52 | 1020.56 | 1015.66 | 124 |
| 1715961300 | 1021.56 | 3.07 | 0.30 | 1018.18 | 1024.1 | 1016.01 | 221 |
| 1715874900 | 1018.49 | -3.46 | -0.34 | 1024.73 | 1024.95 | 1018.06 | 164 |
| 1715788500 | 1021.95 | 7.58 | 0.75 | 1014.22 | 1021.95 | 1014.01 | 306 |
| 1715702100 | 1014.37 | -2.28 | -0.22 | 1014.06 | 1020.27 | 1014.06 | 134 |
| 1715615700 | 1016.65 | 0.27 | 0.03 | 1019.19 | 1019.92 | 1013.72 | 122 |
| 1715356500 | 1016.38 | 0.49 | 0.05 | 1016.66 | 1019.89 | 1012.72 | 223 |
| 1715270100 | 1015.89 | -0.43 | -0.04 | 1019.22 | 1019.22 | 1011.81 | 281 |
| 1715183700 | 1016.32 | 2.22 | 0.22 | 1015.74 | 1019.86 | 1011.59 | 235 |
| 1715097300 | 1014.1 | -2.52 | -0.25 | 1018.39 | 1023.83 | 1012.71 | 175 |
| 1715010900 | 1016.62 | 5.36 | 0.53 | 1009.64 | 1021.86 | 1009.64 | 230 |
| 1714751700 | 1011.26 | -0.58 | -0.06 | 1006.44 | 1011.83 | 1006.25 | 228 |
| 1714665300 | 1011.84 | 0.87 | 0.09 | 1011.07 | 1013.3 | 1006.06 | 251 |
| 1714492500 | 1010.97 | -3.9 | -0.38 | 1015.09 | 1017.87 | 1005.6 | 86 |
| 1714406100 | 1014.87 | 3.12 | 0.31 | 1007.63 | 1015.14 | 1007.63 | 97 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
