Intesa Sanpaolo (I09017)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 1021.47 | -1.93 | -0.19 | 1021.88 | 1022.22 | 1020.63 | 0 |
| 1721663700 | 1023.4 | 0.2 | 0.02 | 1024.32 | 1024.32 | 1019.24 | 100 |
| 1721404500 | 1023.2 | -2.85 | -0.28 | 1024.59 | 1024.59 | 1018.5 | 100 |
| 1721318100 | 1026.05 | -0.57 | -0.06 | 1027.34 | 1027.3699 | 1021.23 | 188 |
| 1721231700 | 1026.6199 | 1.58 | 0.15 | 1025.88 | 1026.99 | 1021.45 | 40 |
| 1721145300 | 1025.04 | 0.28 | 0.03 | 1026.1199 | 1026.1199 | 1021.11 | 25 |
| 1721058900 | 1024.76 | -3.9 | -0.38 | 1027.83 | 1027.83 | 1022.25 | 40 |
| 1720799700 | 1028.66 | 1.45 | 0.14 | 1027.81 | 1028.68 | 1023.52 | 50 |
| 1720713300 | 1027.21 | 1.32 | 0.13 | 1026.14 | 1027.27 | 1021.57 | 110 |
| 1720626900 | 1025.89 | 1.4 | 0.14 | 1024.83 | 1025.91 | 1019.33 | 130 |
| 1720540500 | 1024.49 | -0.82 | -0.08 | 1026.05 | 1026.05 | 1019.96 | 15 |
| 1720454100 | 1025.31 | 0.07 | 0.01 | 1025.3 | 1025.83 | 1019.47 | 307 |
| 1720194900 | 1025.24 | 0.56 | 0.05 | 1026.31 | 1026.43 | 1025.16 | 0 |
| 1720108500 | 1024.68 | -0.93 | -0.09 | 1026.1 | 1026.2 | 1020.61 | 30 |
| 1720022100 | 1025.6099 | 8.52 | 0.84 | 1023.86 | 1025.68 | 1018.94 | 15 |
| 1719935700 | 1017.09 | -5.38 | -0.53 | 1021.62 | 1021.62 | 1016.45 | 50 |
| 1719849300 | 1022.47 | 0.13 | 0.01 | 1022.73 | 1023.19 | 1016.96 | 110 |
| 1719590100 | 1022.34 | 2.98 | 0.29 | 1022.34 | 1023.26 | 1017.02 | 50 |
| 1719503700 | 1019.36 | -3.1 | -0.30 | 1019.45 | 1019.48 | 1016.14 | 15 |
| 1719417300 | 1022.46 | 1.26 | 0.12 | 1023.2 | 1023.77 | 1022.27 | 0 |
| 1719330900 | 1021.2 | 0.66 | 0.06 | 1020.48 | 1021.52 | 1015.69 | 10 |
| 1719244500 | 1020.54 | 2.92 | 0.29 | 1016.8 | 1020.54 | 1016.35 | 0 |
| 1718985300 | 1017.62 | -0.43 | -0.04 | 1017.89 | 1018.45 | 1013.17 | 11 |
| 1718898900 | 1018.05 | 6.7 | 0.66 | 1016.88 | 1018.15 | 1011.6 | 77 |
| 1718812500 | 1011.35 | 0.66 | 0.07 | 1016.05 | 1016.05 | 1010.83 | 100 |
| 1718726100 | 1010.69 | 0.88 | 0.09 | 1014.47 | 1014.49 | 1009.54 | 0 |
| 1718639700 | 1009.81 | -0.81 | -0.08 | 1013.83 | 1014.55 | 1007.03 | 50 |
| 1718380500 | 1010.62 | -0.38 | -0.04 | 1015.85 | 1015.85 | 1008.96 | 425 |
| 1718294100 | 1011 | -4.94 | -0.49 | 1014.94 | 1014.94 | 1009.33 | 40 |
| 1718207700 | 1015.94 | 7.38 | 0.73 | 1010.06 | 1016.62 | 1009.17 | 70 |
| 1718121300 | 1008.56 | -2.47 | -0.24 | 1009.88 | 1011.03 | 1008.26 | 80 |
| 1718034900 | 1011.03 | 0.35 | 0.03 | 1010.91 | 1011.03 | 1010.74 | 0 |
| 1717775700 | 1010.68 | -0.92 | -0.09 | 1011.53 | 1011.6 | 1010.41 | 30 |
| 1717689300 | 1011.6 | 0.57 | 0.06 | 1016.47 | 1016.57 | 1010.27 | 75 |
| 1717602900 | 1011.03 | -4.88 | -0.48 | 1016.24 | 1016.24 | 1010.52 | 20 |
| 1717516500 | 1015.91 | -1.71 | -0.17 | 1016.91 | 1016.93 | 1010.55 | 120 |
| 1717430100 | 1017.62 | 0.79 | 0.08 | 1018.09 | 1018.09 | 1011.84 | 80 |
| 1717170900 | 1016.83 | -0.08 | -0.01 | 1017.43 | 1017.43 | 1016.25 | 0 |
| 1717084500 | 1016.91 | 0.83 | 0.08 | 1015.01 | 1017.07 | 1015.01 | 0 |
| 1716998100 | 1016.08 | -2.85 | -0.28 | 1018.63 | 1018.63 | 1012.01 | 45 |
| 1716911700 | 1018.93 | -0.07 | -0.01 | 1019.38 | 1019.38 | 1013.72 | 65 |
| 1716825300 | 1019 | 1.46 | 0.14 | 1018.03 | 1019 | 1012.39 | 5 |
| 1716566100 | 1017.54 | -0.28 | -0.03 | 1017.27 | 1018.03 | 1011.74 | 133 |
| 1716479700 | 1017.82 | -1.62 | -0.16 | 1019.36 | 1019.36 | 1017.64 | 0 |
| 1716393300 | 1019.44 | -1.89 | -0.19 | 1020.74 | 1020.74 | 1013.57 | 85 |
| 1716306900 | 1021.33 | 1.24 | 0.12 | 1020.04 | 1021.38 | 1014.82 | 55 |
| 1716220500 | 1020.09 | 0.79 | 0.08 | 1020.14 | 1020.41 | 1014.54 | 33 |
| 1715961300 | 1019.3 | 0.88 | 0.09 | 1018.96 | 1019.47 | 1012.99 | 5 |
| 1715874900 | 1018.42 | 0.32 | 0.03 | 1018.84 | 1019.26 | 1018.16 | 0 |
| 1715788500 | 1018.1 | 1.82 | 0.18 | 1017.42 | 1018.87 | 1011.95 | 205 |
| 1715702100 | 1016.28 | 3.4 | 0.34 | 1016.29 | 1016.33 | 1010.6 | 120 |
| 1715615700 | 1012.88 | -3.5 | -0.34 | 1016.23 | 1016.34 | 1011.19 | 85 |
| 1715356500 | 1016.38 | 1.54 | 0.15 | 1016.66 | 1022.69 | 1011.99 | 20 |
| 1715270100 | 1014.84 | 1.23 | 0.12 | 1014.32 | 1015.06 | 1008.82 | 90 |
| 1715183700 | 1013.61 | -1.83 | -0.18 | 1015.11 | 1015.29 | 1008.17 | 60 |
| 1715097300 | 1015.44 | 1.32 | 0.13 | 1015.34 | 1015.51 | 1009.39 | 100 |
| 1715010900 | 1014.12 | 0.68 | 0.07 | 1014.08 | 1014.63 | 1008.8 | 147 |
| 1714751700 | 1013.44 | 3.54 | 0.35 | 1012.45 | 1013.89 | 1011.85 | 0 |
| 1714665300 | 1009.9 | -0.76 | -0.08 | 1009.56 | 1010.02 | 1005.96 | 40 |
| 1714492500 | 1010.66 | -0.2 | -0.02 | 1013.59 | 1013.84 | 1004.25 | 100 |
| 1714406100 | 1010.86 | 4.32 | 0.43 | 1007.79 | 1011.08 | 1002.71 | 60 |
| 1714146900 | 1006.54 | 2.4 | 0.24 | 1005.74 | 1007.71 | 1005.24 | 0 |
| 1714060500 | 1004.14 | 1.55 | 0.15 | 1006.08 | 1006.08 | 1003 | 0 |
| 1713974100 | 1002.59 | 1.21 | 0.12 | 1002.55 | 1005.84 | 998 | 55 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
