Intesa Sanpaolo (I09012)
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 |
|---|---|---|---|---|---|---|---|
| 1722614100 | 1018.18 | -1.27 | -0.12 | 1021.32 | 1021.32 | 1015.72 | 15 |
| 1722527700 | 1019.45 | -1.07 | -0.10 | 1021.67 | 1021.67 | 1016.04 | 62 |
| 1722441300 | 1020.52 | -0.64 | -0.06 | 1021.46 | 1021.49 | 1015.93 | 20 |
| 1722354900 | 1021.16 | 0.43 | 0.04 | 1020.71 | 1021.16 | 1015.55 | 30 |
| 1722268500 | 1020.73 | 0.23 | 0.02 | 1020.77 | 1020.82 | 1020.6 | 0 |
| 1722009300 | 1020.5 | 0.53 | 0.05 | 1020.58 | 1020.77 | 1015.18 | 40 |
| 1721922900 | 1019.97 | 0.47 | 0.05 | 1020.07 | 1020.07 | 1014.72 | 40 |
| 1721836500 | 1019.5 | 2.57 | 0.25 | 1020.25 | 1020.25 | 1019.5 | 0 |
| 1721750100 | 1016.93 | -2.18 | -0.21 | 1016.74 | 1016.97 | 1014.28 | 58 |
| 1721663700 | 1019.11 | 1.75 | 0.17 | 1019.28 | 1019.28 | 1013.82 | 16 |
| 1721404500 | 1017.36 | 0.18 | 0.02 | 1018.88 | 1018.88 | 1013.22 | 30 |
| 1721318100 | 1017.18 | 2.14 | 0.21 | 1018.97 | 1018.97 | 1013.47 | 44 |
| 1721231700 | 1015.04 | -2.58 | -0.25 | 1015.04 | 1015.12 | 1013.02 | 60 |
| 1721145300 | 1017.62 | 0.54 | 0.05 | 1018.61 | 1018.61 | 1013.12 | 20 |
| 1721058900 | 1017.08 | -0.55 | -0.05 | 1018.77 | 1018.77 | 1013.18 | 40 |
| 1720799700 | 1017.63 | 0.24 | 0.02 | 1018.47 | 1018.47 | 1012.94 | 87 |
| 1720713300 | 1017.39 | 1.84 | 0.18 | 1018.02 | 1018.02 | 1012.51 | 85 |
| 1720626900 | 1015.55 | -1.61 | -0.16 | 1017.34 | 1017.34 | 1011.9 | 108 |
| 1720540500 | 1017.16 | 1.27 | 0.13 | 1017.27 | 1017.27 | 1011.7 | 59 |
| 1720454100 | 1015.89 | -0.45 | -0.04 | 1017.33 | 1017.37 | 1011.89 | 55 |
| 1720194900 | 1016.34 | 1.06 | 0.10 | 1017.27 | 1017.28 | 1011.78 | 90 |
| 1720108500 | 1015.28 | -0.29 | -0.03 | 1015.77 | 1015.82 | 1011.51 | 93 |
| 1720022100 | 1015.57 | 0.57 | 0.06 | 1015.24 | 1015.57 | 1010.51 | 80 |
| 1719935700 | 1015 | -0.33 | -0.03 | 1015.61 | 1015.61 | 1009.85 | 105 |
| 1719849300 | 1015.33 | -0.04 | -0.00 | 1010.68 | 1016.17 | 1010.17 | 105 |
| 1719590100 | 1015.37 | 0.02 | 0.00 | 1015.59 | 1015.6 | 1009.9 | 95 |
| 1719503700 | 1015.35 | 0.14 | 0.01 | 1015.55 | 1015.67 | 1010.04 | 241 |
| 1719417300 | 1015.21 | 0 | 0.00 | 1015.52 | 1015.52 | 1009.92 | 55 |
| 1719330900 | 1015.21 | -0.05 | -0.00 | 1015.17 | 1015.24 | 1009.62 | 73 |
| 1719244500 | 1015.26 | 0.55 | 0.05 | 1015.04 | 1015.26 | 1014.73 | 0 |
| 1718985300 | 1014.71 | 3.58 | 0.35 | 1014.62 | 1014.73 | 1009.14 | 10 |
| 1718898900 | 1011.13 | -1.98 | -0.20 | 1011.01 | 1011.19 | 1008.95 | 5 |
| 1718812500 | 1013.11 | 2.85 | 0.28 | 1013.32 | 1013.32 | 1007.8 | 20 |
| 1718726100 | 1010.26 | -2.39 | -0.24 | 1010.28 | 1010.28 | 1007.54 | 18 |
| 1718639700 | 1012.65 | 2.41 | 0.24 | 1007.44 | 1012.84 | 1007.44 | 19 |
| 1718380500 | 1010.24 | -2.73 | -0.27 | 1010.57 | 1010.65 | 1007.17 | 51 |
| 1718294100 | 1012.97 | 0.09 | 0.01 | 1013.54 | 1013.54 | 1007.77 | 19 |
| 1718207700 | 1012.88 | 2.89 | 0.29 | 1012.58 | 1012.95 | 1012.36 | 0 |
| 1718121300 | 1009.99 | -2.67 | -0.26 | 1010.34 | 1010.34 | 1007.37 | 140 |
| 1718034900 | 1012.66 | -0.4 | -0.04 | 1012.66 | 1012.69 | 1012.62 | 0 |
| 1717775700 | 1013.06 | 1.68 | 0.17 | 1013.15 | 1013.15 | 1007.46 | 130 |
| 1717689300 | 1011.38 | -1.29 | -0.13 | 1013.45 | 1013.48 | 1007.94 | 258 |
| 1717602900 | 1012.67 | 0.78 | 0.08 | 1012.6 | 1012.7 | 1007.09 | 110 |
| 1717516500 | 1011.89 | -0.03 | -0.00 | 1012.13 | 1012.13 | 1006.61 | 84 |
| 1717430100 | 1011.92 | 0.31 | 0.03 | 1012.27 | 1017.61 | 1006.54 | 120 |
| 1717170900 | 1011.61 | 3.57 | 0.35 | 1011.75 | 1011.76 | 1006.23 | 5 |
| 1717084500 | 1008.04 | -2.76 | -0.27 | 1005.54 | 1011.07 | 1005.54 | 77 |
| 1716998100 | 1010.8 | 0.85 | 0.08 | 1006.01 | 1011.46 | 1005.8 | 21 |
| 1716911700 | 1009.95 | 0.05 | 0.00 | 1011.54 | 1011.54 | 1006 | 5 |
| 1716825300 | 1009.9 | 0.27 | 0.03 | 1010.95 | 1011 | 1005.47 | 25 |
| 1716566100 | 1009.63 | -0.44 | -0.04 | 1010.54 | 1010.54 | 1005.08 | 22 |
| 1716479700 | 1010.07 | 0.1 | 0.01 | 1010.92 | 1010.92 | 1005.39 | 20 |
| 1716393300 | 1009.97 | 0.39 | 0.04 | 1010.69 | 1010.7 | 1005.01 | 26 |
| 1716306900 | 1009.58 | 0.55 | 0.05 | 1010.65 | 1010.65 | 1005.02 | 20 |
| 1716220500 | 1009.03 | -5.47 | -0.54 | 1004.93 | 1010.21 | 1004.93 | 128 |
| 1715961300 | 1014.5 | 5.1 | 0.51 | 1010.46 | 1014.5 | 1004.83 | 19 |
| 1715874900 | 1009.4 | 0.6 | 0.06 | 1010.46 | 1010.49 | 1004.88 | 42 |
| 1715788500 | 1008.8 | 0.28 | 0.03 | 1009.76 | 1009.76 | 1004.24 | 35 |
| 1715702100 | 1008.52 | 3.55 | 0.35 | 1004.08 | 1009.54 | 1004.04 | 73 |
| 1715615700 | 1004.97 | 0.19 | 0.02 | 1004.91 | 1004.97 | 1003.59 | 50 |
| 1715356500 | 1004.78 | 0.19 | 0.02 | 1004.76 | 1004.84 | 1003.4 | 80 |
| 1715270100 | 1004.59 | 0.35 | 0.03 | 1004.43 | 1004.61 | 1002.77 | 57 |
| 1715183700 | 1004.24 | 0.12 | 0.01 | 1004.21 | 1004.33 | 1002.57 | 35 |
| 1715097300 | 1004.12 | -0.17 | -0.02 | 1003.99 | 1004.17 | 1001.88 | 29 |
| 1715010900 | 1004.29 | 0.55 | 0.05 | 1003.93 | 1004.3 | 1001.1 | 93 |
| 1714751700 | 1003.74 | 0.32 | 0.03 | 1005.65 | 1005.65 | 1000.34 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
