Intesa Sanpaolo (I06616)
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 |
|---|---|---|---|---|---|---|---|
| 1741884900 | 1015.12 | 0.25 | 0.02 | 1015.04 | 1015.16 | 1010.08 | 10 |
| 1741798500 | 1014.87 | 0.11 | 0.01 | 1014.98 | 1015 | 1009.83 | 10 |
| 1741712100 | 1014.76 | 0.39 | 0.04 | 1014.54 | 1014.76 | 1014.17 | 0 |
| 1741625700 | 1014.37 | 0.2 | 0.02 | 1014.36 | 1014.41 | 1009.29 | 4 |
| 1741366500 | 1014.17 | 0.12 | 0.01 | 1014.02 | 1014.2 | 1009.07 | 10 |
| 1741280100 | 1014.05 | 0.48 | 0.05 | 1013.99 | 1014.1 | 1013.87 | 0 |
| 1741193700 | 1013.57 | -0.48 | -0.05 | 1014.4 | 1014.47 | 1009.43 | 15 |
| 1741107300 | 1014.05 | 0.03 | 0.00 | 1013.99 | 1014.11 | 1013.82 | 0 |
| 1741020900 | 1014.02 | 0.22 | 0.02 | 1014.03 | 1014.08 | 1008.96 | 32 |
| 1740761700 | 1013.8 | 0.44 | 0.04 | 1013.38 | 1013.9 | 1013.07 | 0 |
| 1740675300 | 1013.36 | 0.23 | 0.02 | 1013.23 | 1013.42 | 1008.37 | 34 |
| 1740588900 | 1013.13 | 0.24 | 0.02 | 1013.1 | 1013.25 | 1013.04 | 0 |
| 1740502500 | 1012.89 | 0.5 | 0.05 | 1012.52 | 1012.9 | 1007.7 | 10 |
| 1740416100 | 1012.39 | 0.39 | 0.04 | 1012.28 | 1012.39 | 1012.2 | 0 |
| 1740156900 | 1012 | 0.43 | 0.04 | 1011.75 | 1012.01 | 1011.75 | 0 |
| 1740070500 | 1011.57 | 0.57 | 0.06 | 1011.62 | 1011.76 | 1011.48 | 0 |
| 1739984100 | 1011 | -0.22 | -0.02 | 1011.71 | 1011.72 | 1006.33 | 20 |
| 1739897700 | 1011.22 | 0.35 | 0.03 | 1011.35 | 1011.36 | 1011.09 | 0 |
| 1739811300 | 1010.87 | 0.52 | 0.05 | 1011.11 | 1011.31 | 1006.24 | 15 |
| 1739552100 | 1010.35 | 0.44 | 0.04 | 1010.93 | 1010.93 | 1005.96 | 10 |
| 1739465700 | 1009.91 | -0.46 | -0.05 | 1010.72 | 1010.72 | 1009.8 | 0 |
| 1739379300 | 1010.37 | 0.21 | 0.02 | 1010.35 | 1010.5 | 1005.34 | 10 |
| 1739292900 | 1010.16 | 0.03 | 0.00 | 1010.18 | 1010.21 | 1005.08 | 10 |
| 1739206500 | 1010.13 | 0.37 | 0.04 | 1010.05 | 1010.13 | 1004.97 | 25 |
| 1738947300 | 1009.76 | 0.13 | 0.01 | 1009.69 | 1009.81 | 1004.72 | 20 |
| 1738860900 | 1009.63 | 0.77 | 0.08 | 1009.28 | 1009.68 | 1004.35 | 30 |
| 1738774500 | 1008.86 | -0.09 | -0.01 | 1008.93 | 1009.06 | 1008.81 | 0 |
| 1738688100 | 1008.95 | -1.67 | -0.17 | 1008.79 | 1008.98 | 1008.6 | 0 |
| 1738601700 | 1010.62 | -0.11 | -0.01 | 1010.26 | 1010.88 | 1010.26 | 0 |
| 1738342500 | 1010.73 | 2.92 | 0.29 | 1010.74 | 1011.27 | 1005.87 | 20 |
| 1738256100 | 1007.81 | -4.63 | -0.46 | 1010.16 | 1010.34 | 1007.68 | 0 |
| 1738169700 | 1012.44 | 2.55 | 0.25 | 1009.95 | 1012.61 | 1009.95 | 4 |
| 1738083300 | 1009.89 | 0.8 | 0.08 | 1009.25 | 1010.06 | 1009.24 | 0 |
| 1737996900 | 1009.09 | 0.47 | 0.05 | 1008.76 | 1009.23 | 1008.76 | 0 |
| 1737737700 | 1008.62 | -0.15 | -0.01 | 1009.04 | 1009.06 | 1008.62 | 0 |
| 1737651300 | 1008.77 | 0.58 | 0.06 | 1008.57 | 1008.77 | 1008.57 | 0 |
| 1737564900 | 1008.19 | 0 | 0.00 | 1008.19 | 1008.19 | 1008.19 | 0 |
| 1737478500 | 1008.19 | 0.06 | 0.01 | 1008.06 | 1008.19 | 1002.64 | 5 |
| 1737392100 | 1008.13 | 0.51 | 0.05 | 1007.88 | 1008.26 | 1002.36 | 3 |
| 1737132900 | 1007.62 | 0.46 | 0.05 | 1007.55 | 1007.84 | 1007.51 | 0 |
| 1737046500 | 1007.16 | 0.5 | 0.05 | 1001.42 | 1007.16 | 1001.42 | 10 |
| 1736960100 | 1006.66 | -1 | -0.10 | 1007.88 | 1007.96 | 1001.01 | 20 |
| 1736873700 | 1007.66 | 0.34 | 0.03 | 1007.61 | 1007.87 | 1002.31 | 30 |
| 1736787300 | 1007.32 | 5.33 | 0.53 | 1007.74 | 1007.74 | 1001.6 | 2 |
| 1736528100 | 1001.99 | -5.8 | -0.58 | 1002.22 | 1002.34 | 1001.99 | 0 |
| 1736441700 | 1007.79 | 0.33 | 0.03 | 1007.6 | 1007.79 | 1002 | 20 |
| 1736355300 | 1007.46 | -0.13 | -0.01 | 1007.68 | 1007.68 | 1001.58 | 10 |
| 1736268900 | 1007.59 | 0.56 | 0.06 | 1006.8 | 1007.73 | 1001.74 | 15 |
| 1736182500 | 1007.03 | 0.46 | 0.05 | 1007.02 | 1007.12 | 1006.51 | 0 |
| 1735923300 | 1006.57 | -0.41 | -0.04 | 1007.05 | 1007.13 | 1006.57 | 0 |
| 1735836900 | 1006.98 | 0.75 | 0.07 | 1007.02 | 1007.04 | 1006.46 | 0 |
| 1735577700 | 1006.23 | 0.58 | 0.06 | 1005.58 | 1006.42 | 1000.72 | 15 |
| 1735318500 | 1005.65 | 0.97 | 0.10 | 1005.43 | 1005.88 | 1005.43 | 0 |
| 1734972900 | 1004.68 | 0.83 | 0.08 | 1004.04 | 1004.68 | 1003.85 | 0 |
| 1734713700 | 1003.85 | 0.03 | 0.00 | 1003.33 | 1003.99 | 1003.18 | 0 |
| 1734627300 | 1003.82 | -0.2 | -0.02 | 1003.62 | 1003.9 | 998.23 | 15 |
| 1734540900 | 1004.02 | 0.55 | 0.05 | 1003.6 | 1004.21 | 998.11 | 10 |
| 1734454500 | 1003.47 | -0.19 | -0.02 | 1003.5 | 1003.63 | 1003.32 | 0 |
| 1734368100 | 1003.66 | -0.43 | -0.04 | 1004.19 | 1004.19 | 1003.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
