Intesa Sanpaolo (I09297)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 1047.67 | 0.36 | 0.03 | 1048.28 | 1048.6 | 1042.3699 | 20 |
| 1718726100 | 1047.31 | 3.56 | 0.34 | 1044.92 | 1047.46 | 1038.23 | 10 |
| 1718639700 | 1043.75 | -0.15 | -0.01 | 1044.91 | 1046.3599 | 1038.04 | 135 |
| 1718380500 | 1043.9 | -0.79 | -0.08 | 1044.83 | 1045.89 | 1038.95 | 10 |
| 1718294100 | 1044.69 | -3.54 | -0.34 | 1048.18 | 1048.18 | 1044.1099 | 0 |
| 1718207700 | 1048.23 | 2.45 | 0.23 | 1047.01 | 1049.5 | 1041.57 | 35 |
| 1718121300 | 1045.78 | -2.45 | -0.23 | 1048.31 | 1048.76 | 1040.78 | 112 |
| 1718034900 | 1048.23 | -0.31 | -0.03 | 1047.3699 | 1048.25 | 1041.3699 | 30 |
| 1717775700 | 1048.54 | -1.46 | -0.14 | 1050.43 | 1050.52 | 1042.8 | 40 |
| 1717689300 | 1050 | -0.18 | -0.02 | 1050.5 | 1050.92 | 1049.39 | 0 |
| 1717602900 | 1050.18 | 0.67 | 0.06 | 1050.41 | 1051.53 | 1044.43 | 20 |
| 1717516500 | 1049.51 | -2.4 | -0.23 | 1049.69 | 1049.72 | 1043.48 | 30 |
| 1717430100 | 1051.91 | 3.97 | 0.38 | 1053.59 | 1053.59 | 1051.44 | 0 |
| 1717170900 | 1047.94 | -0.6 | -0.06 | 1050.32 | 1050.54 | 1047.05 | 0 |
| 1717084500 | 1048.54 | -0.91 | -0.09 | 1043.13 | 1049.3599 | 1043.13 | 20 |
| 1716998100 | 1049.45 | -2.89 | -0.27 | 1053.16 | 1053.16 | 1044.79 | 35 |
| 1716911700 | 1052.34 | 5.68 | 0.54 | 1052.99 | 1052.99 | 1051.74 | 0 |
| 1716825300 | 1046.66 | 1.13 | 0.11 | 1045.59 | 1046.79 | 1044.28 | 30 |
| 1716566100 | 1045.53 | -1.06 | -0.10 | 1047.82 | 1047.83 | 1041.88 | 50 |
| 1716479700 | 1046.59 | -0.61 | -0.06 | 1047.41 | 1047.54 | 1044.01 | 25 |
| 1716393300 | 1047.2 | -1.04 | -0.10 | 1051.3 | 1051.3 | 1046.83 | 0 |
| 1716306900 | 1048.24 | -1.09 | -0.10 | 1049.22 | 1049.27 | 1045.55 | 55 |
| 1716220500 | 1049.33 | 0.22 | 0.02 | 1054.76 | 1054.82 | 1049.25 | 32 |
| 1715961300 | 1049.1099 | -5.52 | -0.52 | 1055.3699 | 1055.6199 | 1048.67 | 60 |
| 1715874900 | 1054.63 | -1.97 | -0.19 | 1056.33 | 1056.7 | 1054.47 | 0 |
| 1715788500 | 1056.6 | 0.61 | 0.06 | 1056.28 | 1057.13 | 1050.3699 | 90 |
| 1715702100 | 1055.99 | -1.33 | -0.13 | 1057.83 | 1057.83 | 1051.6099 | 120 |
| 1715615700 | 1057.32 | 6.05 | 0.58 | 1056.85 | 1057.49 | 1050.81 | 105 |
| 1715356500 | 1051.27 | -4.87 | -0.46 | 1057.41 | 1057.97 | 1051.1099 | 18 |
| 1715270100 | 1056.14 | 1.95 | 0.18 | 1055.77 | 1056.33 | 1049.26 | 250 |
| 1715183700 | 1054.19 | 0.27 | 0.03 | 1054.71 | 1054.75 | 1047.83 | 60 |
| 1715097300 | 1053.92 | 0.43 | 0.04 | 1053.58 | 1054.1 | 1047.71 | 97 |
| 1715010900 | 1053.49 | 2.53 | 0.24 | 1052.41 | 1053.83 | 1047.59 | 170 |
| 1714751700 | 1050.96 | 2.38 | 0.23 | 1049 | 1051.3 | 1044.3 | 85 |
| 1714665300 | 1048.58 | -1.05 | -0.10 | 1047.38 | 1048.74 | 1046.24 | 0 |
| 1714492500 | 1049.63 | -3.88 | -0.37 | 1054.09 | 1054.23 | 1046.98 | 30 |
| 1714406100 | 1053.51 | 2.49 | 0.24 | 1050.81 | 1053.78 | 1050.81 | 0 |
| 1714146900 | 1051.02 | 1.66 | 0.16 | 1049.97 | 1051.75 | 1049.16 | 0 |
| 1714060500 | 1049.3599 | -0.9 | -0.09 | 1050.35 | 1050.69 | 1047.69 | 0 |
| 1713974100 | 1050.26 | -1.41 | -0.13 | 1052.15 | 1052.15 | 1045.48 | 50 |
| 1713887700 | 1051.67 | 1.45 | 0.14 | 1051.42 | 1051.72 | 1045.03 | 50 |
| 1713801300 | 1050.22 | 3.5 | 0.33 | 1047.74 | 1050.22 | 1041.58 | 104 |
| 1713542100 | 1046.72 | -1.51 | -0.14 | 1047.6099 | 1047.64 | 1039.73 | 110 |
| 1713455700 | 1048.23 | -0.95 | -0.09 | 1048.89 | 1049.3 | 1042.1199 | 90 |
| 1713369300 | 1049.18 | 5.67 | 0.54 | 1047.15 | 1049.26 | 1042.88 | 131 |
| 1713282900 | 1043.51 | -3.91 | -0.37 | 1045.83 | 1045.85 | 1041.23 | 80 |
| 1713196500 | 1047.42 | -7.77 | -0.74 | 1055.14 | 1055.14 | 1046.53 | 40 |
| 1712937300 | 1055.19 | 6.99 | 0.67 | 1047.75 | 1056.35 | 1047.3 | 237 |
| 1712850900 | 1048.2 | -0.71 | -0.07 | 1049.41 | 1049.58 | 1047.97 | 25 |
| 1712764500 | 1048.91 | -2.04 | -0.19 | 1050.34 | 1050.75 | 1045.95 | 78 |
| 1712678100 | 1050.95 | -0.51 | -0.05 | 1051.28 | 1051.47 | 1048.01 | 84 |
| 1712591700 | 1051.46 | -1.51 | -0.14 | 1051.19 | 1051.67 | 1047.69 | 157 |
| 1712332500 | 1052.97 | -0.02 | -0.00 | 1054.32 | 1054.5 | 1047.98 | 80 |
| 1712246100 | 1052.99 | 5.21 | 0.50 | 1051.16 | 1053.04 | 1046.56 | 210 |
| 1712159700 | 1047.78 | -1.96 | -0.19 | 1047.8 | 1048.4 | 1045.98 | 30 |
| 1712073300 | 1049.74 | 7.22 | 0.69 | 1049.52 | 1050.01 | 1044.63 | 50 |
| 1711644900 | 1042.52 | -2.96 | -0.28 | 1042.74 | 1042.74 | 1040.78 | 30 |
| 1711558500 | 1045.48 | 1.8 | 0.17 | 1043.5 | 1045.72 | 1038.74 | 85 |
| 1711472100 | 1043.68 | 4.02 | 0.39 | 1042.73 | 1044.55 | 1039.1 | 65 |
| 1711385700 | 1039.66 | 0.86 | 0.08 | 1043.57 | 1043.83 | 1037.83 | 80 |
| 1711126500 | 1038.8 | -0.7 | -0.07 | 1041.21 | 1042 | 1036.78 | 40 |
| 1711040100 | 1039.5 | -0.98 | -0.09 | 1041.74 | 1042.23 | 1036.66 | 30 |
| 1710953700 | 1040.48 | -1.34 | -0.13 | 1041.15 | 1041.54 | 1035.8 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
