Intesa Sanpaolo (I08996)
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 |
|---|---|---|---|---|---|---|---|
| 1718812500 | 1016.2 | 0.76 | 0.07 | 1017.02 | 1017.03 | 1014.8 | 150 |
| 1718726100 | 1015.44 | -3.77 | -0.37 | 1019.55 | 1019.55 | 1014.03 | 180 |
| 1718639700 | 1019.21 | -0.06 | -0.01 | 1020.39 | 1020.53 | 1014.02 | 95 |
| 1718380500 | 1019.27 | -1.15 | -0.11 | 1020.05 | 1020.32 | 1014.7 | 15 |
| 1718294100 | 1020.42 | 0.52 | 0.05 | 1021.56 | 1021.56 | 1015.24 | 130 |
| 1718207700 | 1019.9 | 0.96 | 0.09 | 1019.54 | 1020.12 | 1014.44 | 75 |
| 1718121300 | 1018.94 | 3.09 | 0.30 | 1016.02 | 1024.95 | 1014.4 | 110 |
| 1718034900 | 1015.85 | -0.75 | -0.07 | 1015.8 | 1015.85 | 1015.71 | 0 |
| 1717775700 | 1016.6 | 0.76 | 0.07 | 1016.71 | 1017.25 | 1014.5 | 180 |
| 1717689300 | 1015.84 | -1.14 | -0.11 | 1017.5 | 1017.65 | 1015.7 | 350 |
| 1717602900 | 1016.98 | 0.53 | 0.05 | 1016.66 | 1017.03 | 1014.38 | 118 |
| 1717516500 | 1016.45 | 1.01 | 0.10 | 1016.32 | 1016.79 | 1013.48 | 261 |
| 1717430100 | 1015.44 | -1.64 | -0.16 | 1017.38 | 1017.38 | 1013.26 | 318 |
| 1717170900 | 1017.08 | 0.65 | 0.06 | 1017.17 | 1017.21 | 1010.94 | 165 |
| 1717084500 | 1016.43 | 6.7 | 0.66 | 1009.66 | 1016.43 | 1009.66 | 55 |
| 1716998100 | 1009.73 | -4.41 | -0.43 | 1016.53 | 1016.53 | 1009.68 | 135 |
| 1716911700 | 1014.14 | 1.7 | 0.17 | 1016.73 | 1016.73 | 1011.5 | 35 |
| 1716825300 | 1012.44 | -2.33 | -0.23 | 1015.5 | 1015.64 | 1010.5 | 45 |
| 1716566100 | 1014.77 | -1.19 | -0.12 | 1015.34 | 1015.42 | 1014.55 | 0 |
| 1716479700 | 1015.96 | 2.7 | 0.27 | 1013.47 | 1016.25 | 1011.5 | 15 |
| 1716393300 | 1013.26 | 2.26 | 0.22 | 1016.02 | 1016.05 | 1010.28 | 635 |
| 1716306900 | 1011 | -1.91 | -0.19 | 1015.89 | 1015.91 | 1010.3 | 160 |
| 1716220500 | 1012.91 | -2.43 | -0.24 | 1015.3 | 1015.33 | 1010.5 | 20 |
| 1715961300 | 1015.34 | -1.49 | -0.15 | 1016.2 | 1016.2 | 1009.88 | 100 |
| 1715874900 | 1016.83 | 1.76 | 0.17 | 1017.34 | 1018.47 | 1012.5 | 58 |
| 1715788500 | 1015.07 | -0.72 | -0.07 | 1015.87 | 1015.87 | 1011.03 | 60 |
| 1715702100 | 1015.79 | 0.7 | 0.07 | 1015.82 | 1015.85 | 1015.51 | 0 |
| 1715615700 | 1015.09 | 0.1 | 0.01 | 1015.18 | 1015.19 | 1010 | 4 |
| 1715356500 | 1014.99 | 4.24 | 0.42 | 1014.2 | 1014.99 | 1009.23 | 212 |
| 1715270100 | 1010.75 | -0.09 | -0.01 | 1014.31 | 1014.31 | 1009 | 145 |
| 1715183700 | 1010.84 | 0.24 | 0.02 | 1010.74 | 1010.89 | 1008.39 | 190 |
| 1715097300 | 1010.6 | 3.6 | 0.36 | 1013.03 | 1013.03 | 1007.37 | 275 |
| 1715010900 | 1007 | -1.57 | -0.16 | 1007.43 | 1009.18 | 1006.2 | 160 |
| 1714751700 | 1008.57 | 0.66 | 0.07 | 1009.18 | 1009.18 | 1004.2 | 100 |
| 1714665300 | 1007.91 | -0.82 | -0.08 | 1008.19 | 1008.19 | 1003.44 | 10 |
| 1714492500 | 1008.73 | 1.12 | 0.11 | 1010.42 | 1010.42 | 1004.07 | 25 |
| 1714406100 | 1007.61 | 1.5 | 0.15 | 1010.31 | 1016.02 | 1005.67 | 85 |
| 1714146900 | 1006.11 | 0.6 | 0.06 | 1008.91 | 1008.91 | 1005.89 | 0 |
| 1714060500 | 1005.51 | -0.24 | -0.02 | 1009.48 | 1009.48 | 1005.51 | 0 |
| 1713974100 | 1005.75 | 0.15 | 0.01 | 1010.14 | 1010.14 | 1005 | 59 |
| 1713887700 | 1005.6 | 1.34 | 0.13 | 1009.11 | 1009.11 | 1004 | 16 |
| 1713801300 | 1004.26 | 0.76 | 0.08 | 1006.91 | 1007.21 | 1001.14 | 139 |
| 1713542100 | 1003.5 | 1.5 | 0.15 | 1006.39 | 1006.45 | 1003.49 | 4 |
| 1713455700 | 1002 | -0.35 | -0.03 | 1007.78 | 1008.16 | 1002 | 70 |
| 1713369300 | 1002.35 | -1.9 | -0.19 | 1006.06 | 1006.4 | 1001.78 | 40 |
| 1713282900 | 1004.25 | -1.5 | -0.15 | 1007.41 | 1007.53 | 1004.25 | 250 |
| 1713196500 | 1005.75 | 1.75 | 0.17 | 1009.32 | 1009.5 | 1004.51 | 38 |
| 1712937300 | 1004 | -1.35 | -0.13 | 1008.55 | 1014.13 | 1004 | 300 |
| 1712850900 | 1005.35 | 1.85 | 0.18 | 1008.21 | 1008.46 | 1002.14 | 148 |
| 1712764500 | 1003.5 | -1.2 | -0.12 | 1009.52 | 1012.33 | 1002.51 | 342 |
| 1712678100 | 1004.7 | -0.56 | -0.06 | 1007.05 | 1007.07 | 1001.69 | 201 |
| 1712591700 | 1005.26 | -0.73 | -0.07 | 1005.11 | 1005.27 | 1002.58 | 260 |
| 1712332500 | 1005.99 | 1.99 | 0.20 | 1007.43 | 1007.55 | 1002.3 | 385 |
| 1712246100 | 1004 | -0.5 | -0.05 | 1008.22 | 1008.22 | 1003.53 | 456 |
| 1712159700 | 1004.5 | -0.5 | -0.05 | 1006.89 | 1007.07 | 1004 | 215 |
| 1712073300 | 1005 | -3.24 | -0.32 | 1014.48 | 1014.48 | 1003.51 | 249 |
| 1711644900 | 1008.24 | -0.26 | -0.03 | 1008.65 | 1008.65 | 1003.69 | 50 |
| 1711558500 | 1008.5 | 1 | 0.10 | 1008.11 | 1013.9 | 1003.52 | 105 |
| 1711472100 | 1007.5 | 0.67 | 0.07 | 1007.07 | 1011.13 | 1002.14 | 222 |
| 1711385700 | 1006.83 | 0.33 | 0.03 | 1007.66 | 1012.38 | 1001.84 | 89 |
| 1711126500 | 1006.5 | 0 | 0.00 | 1006.65 | 1009.04 | 1002.51 | 100 |
| 1711040100 | 1006.5 | 3 | 0.30 | 1007.17 | 1007.5 | 1005.75 | 15 |
| 1710953700 | 1003.5 | -0.75 | -0.07 | 1004.79 | 1004.79 | 1003 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
