Intesa Sanpaolo (I06603)
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 |
|---|---|---|---|---|---|---|---|
| 1737737700 | 971.33 | -0.64 | -0.07 | 972 | 972.17 | 970.78 | 0 |
| 1737651300 | 971.97 | 1.31 | 0.13 | 972.87 | 973.02 | 970 | 4 |
| 1737564900 | 970.66 | 0 | 0.00 | 970.66 | 970.66 | 970.66 | 0 |
| 1737478500 | 970.66 | -0.16 | -0.02 | 969.73 | 974.94 | 969.37 | 6 |
| 1737392100 | 970.82 | -0.46 | -0.05 | 972.71 | 972.71 | 969.96 | 0 |
| 1737132900 | 971.28 | 3.06 | 0.32 | 971.88 | 972.88 | 967.28 | 14 |
| 1737046500 | 968.22 | 5.75 | 0.60 | 967.79 | 968.22 | 960.64 | 15 |
| 1736960100 | 962.47 | -0.97 | -0.10 | 964.41 | 964.72 | 958.87 | 3 |
| 1736873700 | 963.44 | -0.33 | -0.03 | 963.82 | 964.22 | 957.68 | 6 |
| 1736787300 | 963.77 | -0.16 | -0.02 | 962.6 | 964.43 | 962.07 | 0 |
| 1736528100 | 963.93 | -6.58 | -0.68 | 967.4 | 968.02 | 963.81 | 0 |
| 1736441700 | 970.51 | -0.2 | -0.02 | 970.52 | 976.71 | 964.23 | 11 |
| 1736355300 | 970.71 | -2.54 | -0.26 | 971.42 | 971.48 | 968.09 | 0 |
| 1736268900 | 973.25 | 2.37 | 0.24 | 970.85 | 979.1 | 970.51 | 50 |
| 1736182500 | 970.88 | -1.87 | -0.19 | 972.47 | 972.47 | 969.14 | 0 |
| 1735923300 | 972.75 | 0.67 | 0.07 | 972.5 | 974.02 | 967.32 | 10 |
| 1735836900 | 972.08 | 6.18 | 0.64 | 971.02 | 972.46 | 970.19 | 0 |
| 1735577700 | 965.9 | 0.82 | 0.08 | 965.55 | 965.9 | 959.94 | 10 |
| 1735318500 | 965.08 | 0.52 | 0.05 | 964.34 | 971 | 963.86 | 9 |
| 1734972900 | 964.56 | 0.93 | 0.10 | 964.24 | 969.73 | 963.98 | 5 |
| 1734713700 | 963.63 | 0.89 | 0.09 | 960.97 | 963.64 | 955.32 | 10 |
| 1734627300 | 962.74 | -3.1 | -0.32 | 963.51 | 963.51 | 961.8 | 0 |
| 1734540900 | 965.84 | -0.95 | -0.10 | 967.05 | 971.99 | 965.74 | 4 |
| 1734454500 | 966.79 | -1.2 | -0.12 | 967.13 | 967.65 | 966.04 | 0 |
| 1734368100 | 967.99 | -0.76 | -0.08 | 970.4 | 970.4 | 964.52 | 5 |
| 1734108900 | 968.75 | -2.82 | -0.29 | 971.77 | 971.77 | 968.54 | 0 |
| 1734022500 | 971.57 | 1.79 | 0.18 | 971.51 | 971.82 | 971.46 | 0 |
| 1733936100 | 969.78 | -2.81 | -0.29 | 968.98 | 975.69 | 968.98 | 7 |
| 1733849700 | 972.59 | -2.24 | -0.23 | 974.88 | 974.88 | 972.09 | 0 |
| 1733763300 | 974.83 | -0.95 | -0.10 | 976.05 | 976.08 | 969.33 | 4 |
| 1733504100 | 975.78 | -0.12 | -0.01 | 976.9 | 982.44 | 974.11 | 60 |
| 1733417700 | 975.9 | 1.91 | 0.20 | 974.48 | 975.9 | 972.96 | 0 |
| 1733331300 | 973.99 | -1.64 | -0.17 | 981.14 | 981.14 | 970.82 | 8 |
| 1733244900 | 975.63 | 3.8 | 0.39 | 976.83 | 976.89 | 973.11 | 1 |
| 1733158500 | 971.83 | -1.46 | -0.15 | 973.57 | 976.91 | 971.79 | 0 |
| 1732899300 | 973.29 | 1.64 | 0.17 | 972.04 | 973.32 | 971.37 | 0 |
| 1732812900 | 971.65 | 2.36 | 0.24 | 970.75 | 971.65 | 966.77 | 9 |
| 1732726500 | 969.29 | -1.23 | -0.13 | 969.25 | 969.38 | 967.16 | 0 |
| 1732640100 | 970.52 | -1.7 | -0.17 | 970.68 | 971.37 | 969.6 | 0 |
| 1732553700 | 972.22 | 1.09 | 0.11 | 972.12 | 972.68 | 969.65 | 0 |
| 1732294500 | 971.13 | 4.92 | 0.51 | 967.3 | 971.28 | 966.67 | 0 |
| 1732208100 | 966.21 | 0.56 | 0.06 | 963.62 | 966.21 | 963.16 | 0 |
| 1732121700 | 965.65 | -1.15 | -0.12 | 967.55 | 967.55 | 963.11 | 0 |
| 1732035300 | 966.8 | 1.48 | 0.15 | 969.09 | 969.09 | 962.91 | 10 |
| 1731948900 | 965.32 | -5.04 | -0.52 | 970.28 | 970.28 | 964.11 | 0 |
| 1731689700 | 970.36 | 3.71 | 0.38 | 967.31 | 970.36 | 964.65 | 2 |
| 1731603300 | 966.65 | 3.14 | 0.33 | 963.78 | 966.99 | 963.75 | 0 |
| 1731516900 | 963.51 | -1.25 | -0.13 | 964.68 | 964.99 | 962.92 | 0 |
| 1731430500 | 964.76 | 0.27 | 0.03 | 965.6 | 965.9 | 962.11 | 25 |
| 1731344100 | 964.49 | -0.57 | -0.06 | 964.4 | 969.7 | 962.5 | 40 |
| 1731084900 | 965.06 | 0.79 | 0.08 | 964.57 | 965.89 | 962.75 | 0 |
| 1730998500 | 964.27 | -0.47 | -0.05 | 966.11 | 966.11 | 961.39 | 0 |
| 1730912100 | 964.74 | -1.97 | -0.20 | 964.76 | 968.58 | 961.35 | 0 |
| 1730825700 | 966.71 | -1.43 | -0.15 | 970.5 | 970.5 | 966.62 | 0 |
| 1730739300 | 968.14 | -2.66 | -0.27 | 970.95 | 971.78 | 964.91 | 89 |
| 1730480100 | 970.8 | 1.9 | 0.20 | 969.66 | 970.8 | 967.16 | 0 |
| 1730393700 | 968.9 | -2.74 | -0.28 | 970.81 | 970.81 | 964.39 | 0 |
| 1730307300 | 971.64 | -3.9 | -0.40 | 972.7 | 972.97 | 969.37 | 0 |
| 1730220900 | 975.54 | -3.38 | -0.35 | 976.92 | 976.92 | 970.83 | 6 |
| 1730134500 | 978.92 | 5.45 | 0.56 | 978.13 | 978.92 | 975.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
