Intesa Sanpaolo (I06596)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 1244.07 | 7.17 | 0.58 | 1237.67 | 1244.07 | 1231.06 | 25 |
| 1738169700 | 1236.9 | 5.42 | 0.44 | 1230.56 | 1236.9 | 1230.53 | 0 |
| 1738083300 | 1231.48 | 6.62 | 0.54 | 1230.94 | 1232.19 | 1225.17 | 15 |
| 1737996900 | 1224.8599 | -1.28 | -0.10 | 1226.76 | 1228.16 | 1221.76 | 5 |
| 1737737700 | 1226.14 | -3.36 | -0.27 | 1229.3599 | 1229.46 | 1221.1199 | 0 |
| 1737651300 | 1229.5 | -2.24 | -0.18 | 1228.64 | 1230.55 | 1219.33 | 10 |
| 1737564900 | 1231.74 | 0 | 0.00 | 1231.74 | 1231.74 | 1231.74 | 0 |
| 1737478500 | 1231.74 | 0.6 | 0.05 | 1231.21 | 1234.15 | 1229.99 | 0 |
| 1737392100 | 1231.14 | -2.08 | -0.17 | 1234.01 | 1234.01 | 1225.03 | 10 |
| 1737132900 | 1233.22 | 8.21 | 0.67 | 1230.82 | 1233.57 | 1226.59 | 0 |
| 1737046500 | 1225.01 | -0.95 | -0.08 | 1224.74 | 1225.54 | 1220.84 | 0 |
| 1736960100 | 1225.96 | 12.68 | 1.05 | 1216.21 | 1225.96 | 1212.74 | 0 |
| 1736873700 | 1213.28 | 1.56 | 0.13 | 1214.78 | 1215.3 | 1208.65 | 5 |
| 1736787300 | 1211.72 | 4.54 | 0.38 | 1209.43 | 1211.89 | 1205.51 | 0 |
| 1736528100 | 1207.18 | -7.4 | -0.61 | 1214.29 | 1214.29 | 1206.8699 | 0 |
| 1736441700 | 1214.58 | -0.83 | -0.07 | 1211.34 | 1214.58 | 1208.18 | 0 |
| 1736355300 | 1215.41 | -5.59 | -0.46 | 1218.71 | 1218.71 | 1210.01 | 0 |
| 1736268900 | 1221 | -5.17 | -0.42 | 1215.74 | 1221.17 | 1213.97 | 0 |
| 1736182500 | 1226.17 | 1.65 | 0.13 | 1226.56 | 1226.56 | 1219.98 | 0 |
| 1735923300 | 1224.52 | -1.24 | -0.10 | 1226.05 | 1226.05 | 1217.84 | 25 |
| 1735836900 | 1225.76 | 9.84 | 0.81 | 1217.93 | 1225.76 | 1212.68 | 0 |
| 1735577700 | 1215.92 | 3.82 | 0.32 | 1213.28 | 1215.92 | 1210.02 | 0 |
| 1735318500 | 1212.1 | 11 | 0.92 | 1211.14 | 1212.1 | 1207.74 | 0 |
| 1734972900 | 1201.1 | 2.88 | 0.24 | 1200.57 | 1201.38 | 1194.69 | 13 |
| 1734713700 | 1198.22 | -4.09 | -0.34 | 1193.91 | 1198.39 | 1186.65 | 5 |
| 1734627300 | 1202.31 | -12.11 | -1.00 | 1199.14 | 1202.31 | 1192.19 | 10 |
| 1734540900 | 1214.42 | 1.6 | 0.13 | 1214.66 | 1214.66 | 1210.98 | 0 |
| 1734454500 | 1212.82 | -9.99 | -0.82 | 1216.34 | 1216.55 | 1209.79 | 5 |
| 1734368100 | 1222.81 | -5.19 | -0.42 | 1226.02 | 1226.19 | 1219.92 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
