Intesa Sanpaolo (I06596)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1228 | -4.57 | -0.37 | 1235.74 | 1235.74 | 1225.46 | 30 |
| 1734022500 | 1232.57 | -4.48 | -0.36 | 1233.18 | 1233.18 | 1229.56 | 0 |
| 1733936100 | 1237.05 | -4.75 | -0.38 | 1237.06 | 1237.06 | 1232.81 | 0 |
| 1733849700 | 1241.8 | 0.65 | 0.05 | 1239.03 | 1241.8 | 1236.09 | 0 |
| 1733763300 | 1241.15 | 6.24 | 0.51 | 1241.63 | 1242.27 | 1233.54 | 8 |
| 1733504100 | 1234.91 | -7.71 | -0.62 | 1237.39 | 1237.81 | 1231.57 | 0 |
| 1733417700 | 1242.6199 | 6.5 | 0.53 | 1238.3599 | 1242.6199 | 1235.24 | 0 |
| 1733331300 | 1236.1199 | -1.45 | -0.12 | 1236.9 | 1237.6 | 1231.85 | 0 |
| 1733244900 | 1237.57 | -0.23 | -0.02 | 1240.9 | 1241.55 | 1234.82 | 0 |
| 1733158500 | 1237.8 | 6.6 | 0.54 | 1236.57 | 1241.68 | 1234.67 | 0 |
| 1732899300 | 1231.2 | -1.88 | -0.15 | 1230.4 | 1231.3599 | 1226.72 | 0 |
| 1732812900 | 1233.08 | 3.61 | 0.29 | 1232.05 | 1233.1 | 1226.1099 | 20 |
| 1732726500 | 1229.47 | -0.48 | -0.04 | 1231.34 | 1231.34 | 1223.55 | 0 |
| 1732640100 | 1229.95 | -9.18 | -0.74 | 1231.8699 | 1231.96 | 1224.57 | 5 |
| 1732553700 | 1239.13 | -2.73 | -0.22 | 1238.45 | 1239.31 | 1230.72 | 0 |
| 1732294500 | 1241.8599 | 4.31 | 0.35 | 1234.8599 | 1241.8599 | 1231.48 | 0 |
| 1732208100 | 1237.55 | 7.32 | 0.60 | 1228.75 | 1238.08 | 1225.79 | 15 |
| 1732121700 | 1230.23 | 1.25 | 0.10 | 1229.29 | 1230.41 | 1225.85 | 0 |
| 1732035300 | 1228.98 | 0.9 | 0.07 | 1234.47 | 1234.47 | 1220.21 | 6 |
| 1731948900 | 1228.08 | 5.51 | 0.45 | 1227.45 | 1228.08 | 1219.1099 | 33 |
| 1731689700 | 1222.57 | 4.11 | 0.34 | 1211.59 | 1224.71 | 1211.59 | 30 |
| 1731603300 | 1218.46 | 1.84 | 0.15 | 1214.22 | 1218.98 | 1213.16 | 0 |
| 1731516900 | 1216.6199 | -2.16 | -0.18 | 1218.99 | 1218.99 | 1213.47 | 0 |
| 1731430500 | 1218.78 | -12.65 | -1.03 | 1223.95 | 1224.13 | 1217.52 | 0 |
| 1731344100 | 1231.43 | 9.78 | 0.80 | 1221.66 | 1231.81 | 1221.4 | 0 |
| 1731084900 | 1221.65 | -1.59 | -0.13 | 1223.88 | 1223.88 | 1216.09 | 0 |
| 1730998500 | 1223.24 | 6.91 | 0.57 | 1226.38 | 1226.38 | 1219.98 | 0 |
| 1730912100 | 1216.33 | 10.93 | 0.91 | 1212.8 | 1216.33 | 1208.56 | 0 |
| 1730825700 | 1205.4 | 3.31 | 0.28 | 1206.16 | 1206.16 | 1200.67 | 0 |
| 1730739300 | 1202.09 | -0.11 | -0.01 | 1201.5 | 1204.64 | 1195.23 | 5 |
| 1730480100 | 1202.2 | 4.07 | 0.34 | 1200.98 | 1202.42 | 1197.52 | 0 |
| 1730393700 | 1198.13 | -2.81 | -0.23 | 1197.71 | 1198.3 | 1188.49 | 10 |
| 1730307300 | 1200.94 | -7.21 | -0.60 | 1202.34 | 1204.03 | 1198.26 | 0 |
| 1730220900 | 1208.15 | -9.07 | -0.75 | 1215.23 | 1215.23 | 1208.06 | 0 |
| 1730134500 | 1217.22 | 6.9 | 0.57 | 1215.58 | 1217.22 | 1209.3699 | 0 |
| 1729871700 | 1210.32 | -2.92 | -0.24 | 1215.25 | 1215.25 | 1209.14 | 8 |
| 1729785300 | 1213.24 | 0.26 | 0.02 | 1212.1099 | 1214.91 | 1210.26 | 0 |
| 1729698900 | 1212.98 | -1.3 | -0.11 | 1215.08 | 1215.69 | 1209.97 | 0 |
| 1729612500 | 1214.28 | -3.06 | -0.25 | 1213.46 | 1214.46 | 1208.84 | 0 |
| 1729526100 | 1217.34 | -4.7 | -0.38 | 1219.3 | 1220.79 | 1214.47 | 0 |
| 1729266900 | 1222.04 | 2.45 | 0.20 | 1222.53 | 1222.53 | 1217.75 | 0 |
| 1729180500 | 1219.59 | 4.94 | 0.41 | 1215.72 | 1220.6199 | 1210.74 | 15 |
| 1729094100 | 1214.65 | 4.79 | 0.40 | 1209.25 | 1214.65 | 1206.06 | 0 |
| 1729007700 | 1209.8599 | -2.38 | -0.20 | 1208.22 | 1210.04 | 1202.27 | 5 |
| 1728921300 | 1212.24 | 5.15 | 0.43 | 1207.9 | 1212.42 | 1207.31 | 0 |
| 1728662100 | 1207.09 | 3.23 | 0.27 | 1203.54 | 1207.27 | 1199.39 | 0 |
| 1728575700 | 1203.8599 | 4.6 | 0.38 | 1205.46 | 1205.46 | 1198.16 | 0 |
| 1728489300 | 1199.26 | 2.51 | 0.21 | 1191.41 | 1199.26 | 1191.41 | 0 |
| 1728402900 | 1196.75 | -18.28 | -1.50 | 1198.78 | 1199.04 | 1189.32 | 40 |
| 1728316500 | 1215.03 | 8.58 | 0.71 | 1215.88 | 1215.88 | 1211.01 | 0 |
| 1728057300 | 1206.45 | 0.41 | 0.03 | 1200.01 | 1209.77 | 1200.01 | 0 |
| 1727970900 | 1206.04 | -10.72 | -0.88 | 1210.66 | 1211.02 | 1198.21 | 2 |
| 1727884500 | 1216.76 | 9.73 | 0.81 | 1216.6 | 1216.76 | 1212.66 | 0 |
| 1727798100 | 1207.03 | 3.99 | 0.33 | 1208.21 | 1209.8699 | 1202.09 | 0 |
| 1727711700 | 1203.04 | -6.19 | -0.51 | 1208.78 | 1208.83 | 1196.52 | 10 |
| 1727452500 | 1209.23 | 13.05 | 1.09 | 1200.26 | 1209.23 | 1199 | 30 |
| 1727366100 | 1196.18 | 11.84 | 1.00 | 1194.56 | 1196.34 | 1191.53 | 0 |
| 1727279700 | 1184.34 | -8.41 | -0.71 | 1190.15 | 1215.34 | 1181.85 | 6 |
| 1727193300 | 1192.75 | 7.96 | 0.67 | 1193.74 | 1193.74 | 1189.01 | 0 |
| 1727106900 | 1184.79 | 3.89 | 0.33 | 1182.6099 | 1184.79 | 1179.55 | 0 |
| 1726847700 | 1180.9 | -4.65 | -0.39 | 1182.93 | 1182.93 | 1175.54 | 21 |
| 1726761300 | 1185.55 | 10.97 | 0.93 | 1181.88 | 1185.55 | 1177.58 | 0 |
| 1726674900 | 1174.58 | -0.92 | -0.08 | 1175.75 | 1175.75 | 1167.25 | 20 |
| 1726588500 | 1175.5 | 10.81 | 0.93 | 1174.57 | 1175.5 | 1171.44 | 0 |
| 1726502100 | 1164.69 | 0.7 | 0.06 | 1161.46 | 1164.99 | 1161.3699 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
