Intesa Sanpaolo (I09305)
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 |
|---|---|---|---|---|---|---|---|
| 1720022100 | 1122.1 | 6.6 | 0.59 | 1120.96 | 1122.24 | 1114.16 | 330 |
| 1719935700 | 1115.5 | 2.79 | 0.25 | 1114.56 | 1116.29 | 1110.1 | 257 |
| 1719849300 | 1112.71 | -1.88 | -0.17 | 1117.34 | 1117.34 | 1106.66 | 348 |
| 1719590100 | 1114.59 | 4.63 | 0.42 | 1109.67 | 1115.69 | 1109.14 | 168 |
| 1719503700 | 1109.96 | -4.02 | -0.36 | 1113.8 | 1114.14 | 1107.17 | 44 |
| 1719417300 | 1113.98 | 0.01 | 0.00 | 1117.04 | 1117.04 | 1109.69 | 131 |
| 1719330900 | 1113.97 | 3.09 | 0.28 | 1113.25 | 1113.97 | 1107.13 | 160 |
| 1719244500 | 1110.88 | 2.77 | 0.25 | 1104.4 | 1110.88 | 1103.8 | 161 |
| 1718985300 | 1108.1099 | 1.6 | 0.14 | 1106.84 | 1108.32 | 1100.52 | 145 |
| 1718898900 | 1106.51 | 6.31 | 0.57 | 1108.41 | 1108.63 | 1099.8699 | 135 |
| 1718812500 | 1100.2 | -7.4 | -0.67 | 1107.77 | 1107.8 | 1100.1199 | 106 |
| 1718726100 | 1107.6 | 7.41 | 0.67 | 1095.89 | 1107.65 | 1095.14 | 255 |
| 1718639700 | 1100.19 | -5.2 | -0.47 | 1104 | 1104.24 | 1093.28 | 231 |
| 1718380500 | 1105.39 | 0.46 | 0.04 | 1106.75 | 1106.96 | 1099.32 | 247 |
| 1718294100 | 1104.93 | -3.05 | -0.28 | 1103.85 | 1106.75 | 1098.55 | 219 |
| 1718207700 | 1107.98 | 9.88 | 0.90 | 1094.64 | 1107.98 | 1094.64 | 176 |
| 1718121300 | 1098.1 | -1.62 | -0.15 | 1100.45 | 1100.45 | 1094.45 | 130 |
| 1718034900 | 1099.72 | -1.56 | -0.14 | 1096.85 | 1099.72 | 1093.21 | 156 |
| 1717775700 | 1101.28 | -3.93 | -0.36 | 1099.07 | 1103.26 | 1094.8699 | 328 |
| 1717689300 | 1105.21 | -2.53 | -0.23 | 1110.47 | 1110.54 | 1100.96 | 227 |
| 1717602900 | 1107.74 | 4.03 | 0.37 | 1101.76 | 1107.88 | 1100.65 | 214 |
| 1717516500 | 1103.71 | -0.15 | -0.01 | 1106.3599 | 1106.3599 | 1100.29 | 186 |
| 1717430100 | 1103.8599 | 3.96 | 0.36 | 1098.56 | 1107.43 | 1097.23 | 396 |
| 1717170900 | 1099.9 | 4.77 | 0.44 | 1100.8 | 1100.8 | 1093.6199 | 50 |
| 1717084500 | 1095.13 | -1.33 | -0.12 | 1094.97 | 1097.22 | 1089.5 | 50 |
| 1716998100 | 1096.46 | -8.97 | -0.81 | 1096.94 | 1102.82 | 1094.31 | 108 |
| 1716911700 | 1105.43 | 0.84 | 0.08 | 1100.15 | 1106.1 | 1099.26 | 124 |
| 1716825300 | 1104.59 | 3.85 | 0.35 | 1103.76 | 1104.59 | 1096.8599 | 52 |
| 1716566100 | 1100.74 | 4.23 | 0.39 | 1098.55 | 1101.03 | 1092.56 | 76 |
| 1716479700 | 1096.51 | -7.29 | -0.66 | 1106.82 | 1106.88 | 1095.85 | 104 |
| 1716393300 | 1103.8 | -1.96 | -0.18 | 1103.97 | 1104.01 | 1096.17 | 215 |
| 1716306900 | 1105.76 | 0.1 | 0.01 | 1104.1099 | 1106.18 | 1098.1099 | 203 |
| 1716220500 | 1105.66 | 6.79 | 0.62 | 1103.32 | 1106.41 | 1098.99 | 104 |
| 1715961300 | 1098.8699 | -5.61 | -0.51 | 1107.06 | 1107.1199 | 1097.7 | 150 |
| 1715874900 | 1104.48 | -1.22 | -0.11 | 1108.85 | 1108.85 | 1101.81 | 106 |
| 1715788500 | 1105.7 | 6 | 0.55 | 1099.93 | 1105.92 | 1093.89 | 104 |
| 1715702100 | 1099.7 | 1.13 | 0.10 | 1099.24 | 1100.46 | 1092.97 | 298 |
| 1715615700 | 1098.57 | 3.42 | 0.31 | 1098.17 | 1099.43 | 1092.21 | 257 |
| 1715356500 | 1095.15 | -6 | -0.54 | 1101.34 | 1102.5 | 1092.4 | 310 |
| 1715270100 | 1101.15 | 1.05 | 0.10 | 1101 | 1101.15 | 1092.21 | 218 |
| 1715183700 | 1100.1 | -5.38 | -0.49 | 1102.3 | 1102.45 | 1093.47 | 279 |
| 1715097300 | 1105.48 | 1.68 | 0.15 | 1098.38 | 1105.76 | 1098.34 | 357 |
| 1715010900 | 1103.8 | 5.01 | 0.46 | 1102.46 | 1104.25 | 1096.54 | 166 |
| 1714751700 | 1098.79 | 10.27 | 0.94 | 1084.93 | 1098.79 | 1084.81 | 258 |
| 1714665300 | 1088.52 | -2.29 | -0.21 | 1083.8 | 1093.1 | 1083.57 | 306 |
| 1714492500 | 1090.81 | -3.82 | -0.35 | 1096.02 | 1096.41 | 1085.95 | 72 |
| 1714406100 | 1094.63 | 4.23 | 0.39 | 1093.3 | 1096.33 | 1085 | 56 |
| 1714146900 | 1090.4 | 7.89 | 0.73 | 1081.2 | 1090.4 | 1081.2 | 1 |
| 1714060500 | 1082.51 | -3.23 | -0.30 | 1086.6199 | 1086.77 | 1078.77 | 0 |
| 1713974100 | 1085.74 | -0.09 | -0.01 | 1094.59 | 1094.59 | 1085.01 | 119 |
| 1713887700 | 1085.83 | 3.21 | 0.30 | 1086.63 | 1087.33 | 1080.16 | 224 |
| 1713801300 | 1082.6199 | 8.38 | 0.78 | 1077.76 | 1082.6199 | 1074.43 | 133 |
| 1713542100 | 1074.24 | -8.53 | -0.79 | 1081.1 | 1081.21 | 1074.19 | 170 |
| 1713455700 | 1082.77 | -3.62 | -0.33 | 1088.15 | 1090.18 | 1081.22 | 99 |
| 1713369300 | 1086.39 | 4.68 | 0.43 | 1080.8599 | 1086.39 | 1077.35 | 300 |
| 1713282900 | 1081.71 | -11.8 | -1.08 | 1093.06 | 1093.06 | 1079.1099 | 375 |
| 1713196500 | 1093.51 | -7.82 | -0.71 | 1098.19 | 1102.4 | 1092.52 | 414 |
| 1712937300 | 1101.33 | 3.98 | 0.36 | 1100.05 | 1102.8 | 1093.7 | 368 |
| 1712850900 | 1097.35 | -1.17 | -0.11 | 1095.19 | 1102.95 | 1091.34 | 308 |
| 1712764500 | 1098.52 | -3.23 | -0.29 | 1102.84 | 1104.3 | 1090.35 | 367 |
| 1712678100 | 1101.75 | 2.14 | 0.19 | 1094.99 | 1101.95 | 1092.8 | 246 |
| 1712591700 | 1099.6099 | 0.93 | 0.08 | 1095.3699 | 1100.54 | 1091.99 | 412 |
| 1712332500 | 1098.68 | -3.8 | -0.34 | 1100.3 | 1100.44 | 1092.76 | 450 |
| 1712246100 | 1102.48 | 0.79 | 0.07 | 1098.47 | 1103.42 | 1098.47 | 537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
