Intesa Sanpaolo (I06792)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1041.58 | -6.07 | -0.58 | 1041.57 | 1045.32 | 1038.3699 | 0 |
| 1740588900 | 1047.65 | 15.23 | 1.48 | 1037.68 | 1047.65 | 1036.27 | 10 |
| 1740502500 | 1032.42 | 10.91 | 1.07 | 1024.04 | 1036.54 | 1023.26 | 0 |
| 1740416100 | 1021.51 | 4.72 | 0.46 | 1021.51 | 1021.81 | 1016.8 | 0 |
| 1740156900 | 1016.79 | 3.81 | 0.38 | 1014.14 | 1017.39 | 1012.49 | 0 |
| 1740070500 | 1012.98 | -0.65 | -0.06 | 1017.15 | 1020.26 | 1011.58 | 0 |
| 1739984100 | 1013.63 | -7.87 | -0.77 | 1024.35 | 1026.75 | 1013.63 | 21 |
| 1739897700 | 1021.5 | 5.77 | 0.57 | 1017 | 1021.53 | 1015.05 | 0 |
| 1739811300 | 1015.73 | 5.7 | 0.56 | 1011.85 | 1018.31 | 1011.85 | 20 |
| 1739552100 | 1010.03 | -1.51 | -0.15 | 1009.46 | 1013.25 | 1008.64 | 0 |
| 1739465700 | 1011.54 | 5.3 | 0.53 | 1010.36 | 1014.88 | 1007.88 | 15 |
| 1739379300 | 1006.24 | 5.58 | 0.56 | 1002.71 | 1008.04 | 1002.71 | 0 |
| 1739292900 | 1000.66 | 1.77 | 0.18 | 998.18 | 1001.16 | 997.43 | 20 |
| 1739206500 | 998.89 | 3.75 | 0.38 | 997.7 | 999.29 | 996.45 | 0 |
| 1738947300 | 995.14 | -2.04 | -0.20 | 997.12 | 998.61 | 995.14 | 0 |
| 1738860900 | 997.18 | 10.35 | 1.05 | 989.21 | 997.63 | 989.21 | 27 |
| 1738774500 | 986.83 | -4.55 | -0.46 | 988.7 | 990.06 | 985.88 | 0 |
| 1738688100 | 991.38 | 6.14 | 0.62 | 986.83 | 991.38 | 983.98 | 0 |
| 1738601700 | 985.24 | -8.66 | -0.87 | 982.4 | 987.82 | 981.37 | 0 |
| 1738342500 | 993.9 | -2.16 | -0.22 | 995.72 | 996.83 | 993.11 | 0 |
| 1738256100 | 996.06 | 4.11 | 0.41 | 993.45 | 997.22 | 993.23 | 0 |
| 1738169700 | 991.95 | 4.75 | 0.48 | 986.96 | 992.78 | 986.55 | 0 |
| 1738083300 | 987.2 | 3.69 | 0.38 | 984.59 | 989.5 | 983.86 | 0 |
| 1737996900 | 983.51 | 6.01 | 0.61 | 977.45 | 985.28 | 977.45 | 0 |
| 1737737700 | 977.5 | 0.97 | 0.10 | 980.99 | 982.28 | 975.66 | 0 |
| 1737651300 | 976.53 | 3.21 | 0.33 | 973.88 | 976.78 | 973.71 | 0 |
| 1737564900 | 973.32 | -1.48 | -0.15 | 974.45 | 977 | 972.21 | 0 |
| 1737478500 | 974.8 | -0.02 | -0.00 | 972.27 | 974.8 | 971.95 | 0 |
| 1737392100 | 974.82 | 3.77 | 0.39 | 972.32 | 977.27 | 971.38 | 0 |
| 1737132900 | 971.05 | 6.04 | 0.63 | 969.36 | 972.51 | 968.53 | 0 |
| 1737046500 | 965.01 | 2.01 | 0.21 | 963.7 | 966.53 | 962.85 | 0 |
| 1736960100 | 963 | 13.53 | 1.43 | 951.26 | 963 | 950.02 | 0 |
| 1736873700 | 949.47 | 2.68 | 0.28 | 948.99 | 951.39 | 947.66 | 1 |
| 1736787300 | 946.79 | 4.88 | 0.52 | 942.54 | 946.79 | 940.35 | 0 |
| 1736528100 | 941.91 | -2.2 | -0.23 | 942.04 | 946.09 | 941.45 | 0 |
| 1736441700 | 944.11 | 2.99 | 0.32 | 938.37 | 944.3 | 937.79 | 0 |
| 1736355300 | 941.12 | -3.16 | -0.33 | 943.59 | 944.23 | 936.45 | 0 |
| 1736268900 | 944.28 | 2.87 | 0.30 | 937.61 | 945.67 | 935.85 | 0 |
| 1736182500 | 941.41 | 6.95 | 0.74 | 937.96 | 941.6 | 933.61 | 0 |
| 1735923300 | 934.46 | -2.58 | -0.28 | 936.82 | 937.58 | 933.9 | 0 |
| 1735836900 | 937.04 | 4.38 | 0.47 | 937.54 | 937.73 | 929.56 | 0 |
| 1735577700 | 932.66 | 2.07 | 0.22 | 929.76 | 933.96 | 929.32 | 0 |
| 1735318500 | 930.59 | 5.56 | 0.60 | 926.68 | 930.66 | 926.68 | 0 |
| 1734972900 | 925.03 | -0.96 | -0.10 | 924.75 | 925.43 | 923.13 | 0 |
| 1734713700 | 925.99 | -1.75 | -0.19 | 922.19 | 926.17 | 920.17 | 0 |
| 1734627300 | 927.74 | -2.48 | -0.27 | 924.44 | 928.44 | 924.36 | 0 |
| 1734540900 | 930.22 | -1.42 | -0.15 | 931.99 | 933.1 | 929.57 | 0 |
| 1734454500 | 931.64 | -3.87 | -0.41 | 932.5 | 934.03 | 931.64 | 0 |
| 1734368100 | 935.51 | -4.58 | -0.49 | 940.06 | 940.06 | 933.67 | 0 |
| 1734108900 | 940.09 | 2.76 | 0.29 | 940.09 | 942.51 | 939.76 | 0 |
| 1734022500 | 937.33 | -5.81 | -0.62 | 941.96 | 941.96 | 937.33 | 10 |
| 1733936100 | 943.14 | 0.08 | 0.01 | 944.26 | 946 | 941.6 | 0 |
| 1733849700 | 943.06 | -2.48 | -0.26 | 943.15 | 944.6 | 942.38 | 10 |
| 1733763300 | 945.54 | 1.76 | 0.19 | 946.66 | 947.35 | 944.64 | 0 |
| 1733504100 | 943.78 | 0.67 | 0.07 | 944.67 | 947.21 | 942.83 | 0 |
| 1733417700 | 943.11 | 8.56 | 0.92 | 936 | 943.11 | 936 | 0 |
| 1733331300 | 934.55 | 2.09 | 0.22 | 933.51 | 936.58 | 933.3 | 0 |
| 1733244900 | 932.46 | 1.92 | 0.21 | 932.5 | 935.01 | 931.77 | 0 |
| 1733158500 | 930.54 | 0.01 | 0.00 | 929.43 | 934.42 | 927.22 | 0 |
| 1732899300 | 930.53 | 0.52 | 0.06 | 928.35 | 931.3 | 926.36 | 0 |
| 1732812900 | 930.01 | 2.14 | 0.23 | 928.39 | 930.12 | 927.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
