Intesa Sanpaolo (I09210)
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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 991.91 | 1.42 | 0.14 | 991.45 | 991.98 | 990.57 | 0 |
| 1718812500 | 990.49 | 0.6 | 0.06 | 990.15 | 991.53 | 985.09 | 95 |
| 1718726100 | 989.89 | 1.56 | 0.16 | 988.57 | 993.34 | 986.82 | 10 |
| 1718639700 | 988.33 | 1.22 | 0.12 | 989.15 | 992.36 | 987.83 | 10 |
| 1718380500 | 987.11 | -1.89 | -0.19 | 988.8 | 989.69 | 986 | 0 |
| 1718294100 | 989 | -9.37 | -0.94 | 993.5 | 993.5 | 988.86 | 0 |
| 1718207700 | 998.37 | 11.26 | 1.14 | 990.62 | 998.89 | 990.56 | 10 |
| 1718121300 | 987.11 | 0.17 | 0.02 | 993.41 | 993.41 | 984.36 | 38 |
| 1718034900 | 986.94 | -5.03 | -0.51 | 994.57 | 994.57 | 986.6 | 35 |
| 1717775700 | 991.97 | -1.64 | -0.17 | 993.54 | 993.54 | 989.45 | 35 |
| 1717689300 | 993.61 | -0.76 | -0.08 | 998.6 | 998.66 | 993.47 | 27 |
| 1717602900 | 994.37 | -5.16 | -0.52 | 999.86 | 999.86 | 993.3 | 30 |
| 1717516500 | 999.53 | -1.19 | -0.12 | 1000.29 | 1000.29 | 994.23 | 50 |
| 1717430100 | 1000.72 | 2.22 | 0.22 | 1002.55 | 1002.55 | 993.71 | 32 |
| 1717170900 | 998.5 | -2.43 | -0.24 | 1001.93 | 1001.93 | 995.67 | 21 |
| 1717084500 | 1000.93 | -3.55 | -0.35 | 1005.6 | 1005.77 | 995.11 | 20 |
| 1716998100 | 1004.48 | -44.47 | -4.24 | 1002.23 | 1005.21 | 1001.31 | 0 |
| 1716911700 | 1048.95 | -4.31 | -0.41 | 1054.69 | 1054.69 | 1048.18 | 184 |
| 1716825300 | 1053.26 | 1 | 0.10 | 1052.76 | 1053.41 | 1046.79 | 15 |
| 1716566100 | 1052.26 | 5.68 | 0.54 | 1050.97 | 1052.31 | 1045.89 | 50 |
| 1716479700 | 1046.58 | -7.75 | -0.74 | 1054.8 | 1054.8 | 1046.46 | 190 |
| 1716393300 | 1054.33 | -0.57 | -0.05 | 1054.82 | 1054.82 | 1047.88 | 90 |
| 1716306900 | 1054.9 | 2.78 | 0.26 | 1054.3 | 1054.93 | 1048.31 | 75 |
| 1716220500 | 1052.1199 | -2.86 | -0.27 | 1051.85 | 1052.35 | 1048.55 | 95 |
| 1715961300 | 1054.98 | 0.71 | 0.07 | 1055.15 | 1055.15 | 1048.28 | 40 |
| 1715874900 | 1054.27 | 0.84 | 0.08 | 1055.23 | 1055.45 | 1048.72 | 70 |
| 1715788500 | 1053.43 | 0.53 | 0.05 | 1052.4 | 1053.76 | 1047.88 | 47 |
| 1715702100 | 1052.9 | -0.01 | -0.00 | 1052.82 | 1053.35 | 1047.65 | 40 |
| 1715615700 | 1052.91 | 1.37 | 0.13 | 1052.47 | 1053.06 | 1046.58 | 208 |
| 1715356500 | 1051.54 | 0.86 | 0.08 | 1051.6099 | 1053.98 | 1046.57 | 20 |
| 1715270100 | 1050.68 | 4.36 | 0.42 | 1044.14 | 1051.09 | 1043.7 | 84 |
| 1715183700 | 1046.32 | -3.42 | -0.33 | 1046.83 | 1047.04 | 1042.99 | 242 |
| 1715097300 | 1049.74 | 3.22 | 0.31 | 1047.3599 | 1049.74 | 1041.72 | 240 |
| 1715010900 | 1046.52 | 2.02 | 0.19 | 1045.24 | 1047.27 | 1040.72 | 290 |
| 1714751700 | 1044.5 | 2.69 | 0.26 | 1042.85 | 1045.09 | 1037.93 | 130 |
| 1714665300 | 1041.81 | 2.4 | 0.23 | 1040.83 | 1042.26 | 1035.97 | 55 |
| 1714492500 | 1039.41 | -2.58 | -0.25 | 1042.42 | 1042.42 | 1039.32 | 0 |
| 1714406100 | 1041.99 | 2.14 | 0.21 | 1041.49 | 1043.02 | 1035.23 | 88 |
| 1714146900 | 1039.85 | 0.63 | 0.06 | 1040.48 | 1040.95 | 1039.3699 | 0 |
| 1714060500 | 1039.22 | 3.36 | 0.32 | 1041.69 | 1041.69 | 1037.81 | 0 |
| 1713974100 | 1035.8599 | -7.1 | -0.68 | 1043.1 | 1043.1 | 1035.59 | 0 |
| 1713887700 | 1042.96 | 6.96 | 0.67 | 1041.48 | 1043.02 | 1035.27 | 315 |
| 1713801300 | 1036 | -1.38 | -0.13 | 1038.3599 | 1038.42 | 1033.17 | 60 |
| 1713542100 | 1037.38 | -1.3 | -0.13 | 1037.76 | 1038.4 | 1036.48 | 0 |
| 1713455700 | 1038.68 | 2.4 | 0.23 | 1038 | 1038.71 | 1032.47 | 90 |
| 1713369300 | 1036.28 | 4.94 | 0.48 | 1035.13 | 1037.19 | 1031.54 | 66 |
| 1713282900 | 1031.34 | -7.08 | -0.68 | 1035.64 | 1035.64 | 1029.74 | 70 |
| 1713196500 | 1038.42 | -3.91 | -0.38 | 1043.56 | 1043.56 | 1037.07 | 80 |
| 1712937300 | 1042.33 | 6.07 | 0.59 | 1035.96 | 1044.5 | 1035.73 | 193 |
| 1712850900 | 1036.26 | -2.17 | -0.21 | 1039.16 | 1039.31 | 1035.89 | 185 |
| 1712764500 | 1038.43 | -0.21 | -0.02 | 1041.33 | 1041.56 | 1035.73 | 273 |
| 1712678100 | 1038.64 | -5.26 | -0.50 | 1038.88 | 1042.04 | 1037.26 | 390 |
| 1712591700 | 1043.9 | 4.54 | 0.44 | 1044.01 | 1044.43 | 1038.88 | 170 |
| 1712332500 | 1039.3599 | -1.46 | -0.14 | 1044.17 | 1044.17 | 1034.95 | 326 |
| 1712246100 | 1040.82 | -0.98 | -0.09 | 1043.05 | 1045.72 | 1040.19 | 190 |
| 1712159700 | 1041.8 | 5.07 | 0.49 | 1041.49 | 1042.8599 | 1036.94 | 156 |
| 1712073300 | 1036.73 | -2.54 | -0.24 | 1037.94 | 1043.1199 | 1035.77 | 85 |
| 1711644900 | 1039.27 | -1.9 | -0.18 | 1042.1199 | 1042.1199 | 1036.46 | 110 |
| 1711558500 | 1041.17 | 2.77 | 0.27 | 1039.21 | 1041.56 | 1034.76 | 145 |
| 1711472100 | 1038.4 | 2.72 | 0.26 | 1031.21 | 1038.4 | 1031.1 | 368 |
| 1711385700 | 1035.68 | 2.43 | 0.24 | 1036.06 | 1036.56 | 1031.13 | 25 |
| 1711126500 | 1033.25 | 1.66 | 0.16 | 1034.65 | 1036.09 | 1030.58 | 65 |
| 1711040100 | 1031.59 | 1.26 | 0.12 | 1034.1199 | 1034.98 | 1029.21 | 95 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
