Intesa Sanpaolo (I06762)
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 | 1306.45 | -2.43 | -0.19 | 1310.65 | 1311.29 | 1305.63 | 0 |
| 1734022500 | 1308.88 | -5.22 | -0.40 | 1312.97 | 1312.97 | 1308.01 | 10 |
| 1733936100 | 1314.1 | -6.29 | -0.48 | 1313.95 | 1314.72 | 1312.27 | 0 |
| 1733849700 | 1320.39 | 1.05 | 0.08 | 1316.97 | 1321.16 | 1315.76 | 0 |
| 1733763300 | 1319.34 | 7.74 | 0.59 | 1320.15 | 1321.01 | 1318 | 0 |
| 1733504100 | 1311.6 | -9.72 | -0.74 | 1314.9 | 1317.27 | 1311.17 | 0 |
| 1733417700 | 1321.32 | 7.58 | 0.58 | 1316.54 | 1321.32 | 1315.94 | 0 |
| 1733331300 | 1313.74 | -2.03 | -0.15 | 1315.1199 | 1319.98 | 1311.8699 | 0 |
| 1733244900 | 1315.77 | 0.13 | 0.01 | 1319.46 | 1320.24 | 1315.33 | 0 |
| 1733158500 | 1315.64 | 4.11 | 0.31 | 1317.72 | 1320.45 | 1314.82 | 0 |
| 1732899300 | 1311.53 | 1.1 | 0.08 | 1306.48 | 1312.29 | 1305.53 | 0 |
| 1732812900 | 1310.43 | 2.91 | 0.22 | 1309.4 | 1311.76 | 1308.45 | 0 |
| 1732726500 | 1307.52 | 0.9 | 0.07 | 1308.98 | 1308.98 | 1301.75 | 300 |
| 1732640100 | 1306.6199 | -11.65 | -0.88 | 1309.43 | 1310.18 | 1304.35 | 0 |
| 1732553700 | 1318.27 | -3.93 | -0.30 | 1317.83 | 1318.72 | 1311.14 | 0 |
| 1732294500 | 1322.2 | 5.18 | 0.39 | 1313.38 | 1322.89 | 1313.38 | 0 |
| 1732208100 | 1317.02 | 9.37 | 0.72 | 1310.38 | 1317.46 | 1307.14 | 0 |
| 1732121700 | 1307.65 | 1.28 | 0.10 | 1306.8 | 1308.09 | 1305.4 | 20 |
| 1732035300 | 1306.3699 | 1.8 | 0.14 | 1312.19 | 1312.19 | 1299.53 | 0 |
| 1731948900 | 1304.57 | 7.1 | 0.55 | 1302.81 | 1304.57 | 1299.63 | 0 |
| 1731689700 | 1297.47 | 5.12 | 0.40 | 1293.81 | 1300.7 | 1293.3599 | 0 |
| 1731603300 | 1292.35 | -1.15 | -0.09 | 1289.35 | 1294.6 | 1288.99 | 0 |
| 1731516900 | 1293.5 | 1.14 | 0.09 | 1296.1199 | 1296.1199 | 1289.35 | 0 |
| 1731430500 | 1292.3599 | -15.39 | -1.18 | 1298.51 | 1299.71 | 1292.3599 | 10 |
| 1731344100 | 1307.75 | 11.28 | 0.87 | 1299.46 | 1309.83 | 1299.33 | 0 |
| 1731084900 | 1296.47 | -1.93 | -0.15 | 1299.28 | 1299.28 | 1293.04 | 10 |
| 1730998500 | 1298.4 | 8.52 | 0.66 | 1301.32 | 1302.83 | 1297.41 | 0 |
| 1730912100 | 1289.88 | 12.87 | 1.01 | 1286.47 | 1291.02 | 1282.35 | 4 |
| 1730825700 | 1277.01 | 0.7 | 0.05 | 1277.72 | 1278.97 | 1274.93 | 0 |
| 1730739300 | 1276.31 | -0.13 | -0.01 | 1272.01 | 1277.08 | 1272.01 | 0 |
| 1730480100 | 1276.44 | 8.04 | 0.63 | 1271.7 | 1277.31 | 1271.17 | 0 |
| 1730393700 | 1268.4 | -2.83 | -0.22 | 1267.82 | 1270.25 | 1264.52 | 0 |
| 1730307300 | 1271.23 | -12.9 | -1.00 | 1273.7 | 1278.27 | 1271.23 | 0 |
| 1730220900 | 1284.13 | -7.64 | -0.59 | 1292.46 | 1292.46 | 1283.84 | 0 |
| 1730134500 | 1291.77 | 5.56 | 0.43 | 1289.35 | 1292.67 | 1285.46 | 0 |
| 1729871700 | 1286.21 | 0.56 | 0.04 | 1288.3599 | 1290.81 | 1286.21 | 0 |
| 1729785300 | 1285.65 | 0.13 | 0.01 | 1288.07 | 1291.39 | 1285.63 | 0 |
| 1729698900 | 1285.52 | -1.69 | -0.13 | 1291.93 | 1292.8 | 1285.31 | 0 |
| 1729612500 | 1287.21 | -3.98 | -0.31 | 1286.35 | 1287.43 | 1284.09 | 0 |
| 1729526100 | 1291.19 | -4.73 | -0.36 | 1296.47 | 1298.22 | 1291.19 | 0 |
| 1729266900 | 1295.92 | 2.46 | 0.19 | 1297.15 | 1299.9 | 1293.9 | 0 |
| 1729180500 | 1293.46 | 6.23 | 0.48 | 1288.78 | 1295.88 | 1288.09 | 0 |
| 1729094100 | 1287.23 | 1.6 | 0.12 | 1284.48 | 1288.79 | 1280.2 | 0 |
| 1729007700 | 1285.63 | 0.89 | 0.07 | 1283.24 | 1286.07 | 1281.27 | 0 |
| 1728921300 | 1284.74 | 6.92 | 0.54 | 1282.28 | 1285.05 | 1280.78 | 0 |
| 1728662100 | 1277.82 | 4.02 | 0.32 | 1273.3 | 1279.07 | 1271.4 | 0 |
| 1728575700 | 1273.8 | 5.83 | 0.46 | 1275.8599 | 1275.99 | 1271.13 | 0 |
| 1728489300 | 1267.97 | 3.05 | 0.24 | 1260.04 | 1267.97 | 1260.04 | 0 |
| 1728402900 | 1264.92 | -22.81 | -1.77 | 1267.27 | 1267.71 | 1262.25 | 11 |
| 1728316500 | 1287.73 | 6.9 | 0.54 | 1288.85 | 1290.58 | 1286.85 | 0 |
| 1728057300 | 1280.83 | 4.1 | 0.32 | 1272.3699 | 1282.74 | 1272.3699 | 0 |
| 1727970900 | 1276.73 | -13.77 | -1.07 | 1282.8599 | 1282.8599 | 1273.42 | 0 |
| 1727884500 | 1290.5 | 12.16 | 0.95 | 1290.54 | 1293.8599 | 1289.07 | 0 |
| 1727798100 | 1278.34 | 1.6 | 0.13 | 1279.77 | 1283.73 | 1274.84 | 0 |
| 1727711700 | 1276.74 | -4.42 | -0.34 | 1280.84 | 1280.84 | 1272.79 | 5 |
| 1727452500 | 1281.16 | 16.38 | 1.30 | 1273.1099 | 1281.29 | 1272.94 | 50 |
| 1727366100 | 1264.78 | 10.01 | 0.80 | 1263.46 | 1268.25 | 1262.3699 | 0 |
| 1727279700 | 1254.77 | -5.27 | -0.42 | 1257.17 | 1278.1 | 1252.17 | 0 |
| 1727193300 | 1260.04 | 8.9 | 0.71 | 1262.46 | 1262.46 | 1259.41 | 0 |
| 1727106900 | 1251.14 | 4.82 | 0.39 | 1248.57 | 1252.8599 | 1247.9 | 0 |
| 1726847700 | 1246.32 | -5.29 | -0.42 | 1248.45 | 1249.81 | 1244.82 | 0 |
| 1726761300 | 1251.6099 | 12.68 | 1.02 | 1248.3599 | 1252.48 | 1245.91 | 0 |
| 1726674900 | 1238.93 | -0.77 | -0.06 | 1239.98 | 1240.31 | 1237.3599 | 0 |
| 1726588500 | 1239.7 | 9.76 | 0.79 | 1238.7 | 1241.8599 | 1237.51 | 0 |
| 1726502100 | 1229.94 | 4.16 | 0.34 | 1226.04 | 1230.38 | 1225.6099 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
