Intesa Sanpaolo (I06833)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 999.11 | -0.31 | -0.03 | 1004.02 | 1004.02 | 999.11 | 40 |
| 1721663700 | 999.42 | -0.14 | -0.01 | 1003.76 | 1003.76 | 998.9 | 99 |
| 1721404500 | 999.56 | -1.27 | -0.13 | 1003.7 | 1003.7 | 998.6 | 30 |
| 1721318100 | 1000.83 | -1.89 | -0.19 | 1003.75 | 1003.75 | 998.76 | 55 |
| 1721231700 | 1002.72 | -0.67 | -0.07 | 1003.44 | 1003.44 | 1002.66 | 0 |
| 1721145300 | 1003.39 | 4.19 | 0.42 | 1003.47 | 1003.47 | 998.5 | 160 |
| 1721058900 | 999.2 | -0.98 | -0.10 | 1003.46 | 1003.46 | 998.45 | 45 |
| 1720799700 | 1000.18 | 1.11 | 0.11 | 1003.28 | 1003.3 | 998.34 | 50 |
| 1720713300 | 999.07 | 0 | 0.00 | 1002.99 | 1002.99 | 997.97 | 65 |
| 1720626900 | 999.07 | -3.14 | -0.31 | 997.55 | 1002.55 | 997.55 | 50 |
| 1720540500 | 1002.21 | 4.09 | 0.41 | 1002.5 | 1002.5 | 997.56 | 15 |
| 1720454100 | 998.12 | 0.62 | 0.06 | 1002.48 | 1002.49 | 997.49 | 10 |
| 1720194900 | 997.5 | -4.48 | -0.45 | 1001.69 | 1001.75 | 997.5 | 10 |
| 1720108500 | 1001.98 | 4.56 | 0.46 | 998.05 | 1001.98 | 997.24 | 5 |
| 1720022100 | 997.42 | 0.17 | 0.02 | 1001.69 | 1001.69 | 996.68 | 87 |
| 1719935700 | 997.25 | -4.05 | -0.40 | 1001.55 | 1001.55 | 997.15 | 0 |
| 1719849300 | 1001.3 | 4.66 | 0.47 | 1001.62 | 1001.62 | 1001.27 | 0 |
| 1719590100 | 996.64 | 0.16 | 0.02 | 1001.18 | 1001.18 | 996.54 | 0 |
| 1719503700 | 996.48 | -3.59 | -0.36 | 1001 | 1001.04 | 996.47 | 0 |
| 1719417300 | 1000.07 | 4.73 | 0.48 | 999.99 | 1000.08 | 995 | 51 |
| 1719330900 | 995.34 | -3.81 | -0.38 | 999.7 | 999.7 | 995.28 | 0 |
| 1719244500 | 999.15 | 0.38 | 0.04 | 999.65 | 999.65 | 994.75 | 35 |
| 1718985300 | 998.77 | 0.16 | 0.02 | 999.43 | 999.43 | 994.41 | 40 |
| 1718898900 | 998.61 | -0.06 | -0.01 | 999.4 | 999.43 | 994.4 | 25 |
| 1718812500 | 998.67 | 0.21 | 0.02 | 999.02 | 999.03 | 993.97 | 10 |
| 1718726100 | 998.46 | 0.01 | 0.00 | 999.21 | 999.21 | 998.43 | 0 |
| 1718639700 | 998.45 | 0.07 | 0.01 | 999.05 | 999.05 | 998.44 | 0 |
| 1718380500 | 998.38 | 3.14 | 0.32 | 998.6 | 998.6 | 993.44 | 100 |
| 1718294100 | 995.24 | 0.32 | 0.03 | 999.13 | 999.13 | 995.23 | 0 |
| 1718207700 | 994.92 | 0.73 | 0.07 | 998.61 | 998.65 | 993.67 | 30 |
| 1718121300 | 994.19 | -0.92 | -0.09 | 998.53 | 998.53 | 993.41 | 25 |
| 1718034900 | 995.11 | -0.19 | -0.02 | 998.28 | 998.28 | 993.33 | 110 |
| 1717775700 | 995.3 | 0.67 | 0.07 | 996.18 | 998.12 | 995.09 | 50 |
| 1717689300 | 994.63 | 0.65 | 0.07 | 996.71 | 996.71 | 993.32 | 150 |
| 1717602900 | 993.98 | -0.31 | -0.03 | 992.9 | 997.86 | 992.87 | 114 |
| 1717516500 | 994.29 | 0.52 | 0.05 | 995.8 | 996.32 | 992.53 | 65 |
| 1717430100 | 993.77 | 0.5 | 0.05 | 997.63 | 997.63 | 992.61 | 110 |
| 1717170900 | 993.27 | -0.18 | -0.02 | 993.5 | 993.5 | 993.11 | 0 |
| 1717084500 | 993.45 | 0.26 | 0.03 | 996.63 | 996.64 | 993.32 | 0 |
| 1716998100 | 993.19 | -0.13 | -0.01 | 996.69 | 996.69 | 991.63 | 25 |
| 1716911700 | 993.32 | 0.31 | 0.03 | 996.72 | 996.72 | 991.76 | 20 |
| 1716825300 | 993.01 | -2.51 | -0.25 | 996.3 | 996.3 | 991.4 | 15 |
| 1716566100 | 995.52 | -0.05 | -0.01 | 995.48 | 995.58 | 991.24 | 20 |
| 1716479700 | 995.57 | 0.16 | 0.02 | 995.61 | 995.67 | 995.55 | 0 |
| 1716393300 | 995.41 | 3.5 | 0.35 | 995.88 | 995.91 | 990.87 | 10 |
| 1716306900 | 991.91 | -3.45 | -0.35 | 991.91 | 991.92 | 991.86 | 0 |
| 1716220500 | 995.36 | 0.23 | 0.02 | 995.5 | 995.51 | 995.34 | 0 |
| 1715961300 | 995.13 | 4.35 | 0.44 | 995.68 | 995.68 | 995.04 | 0 |
| 1715874900 | 990.78 | -0.4 | -0.04 | 995.7 | 995.7 | 990.73 | 2 |
| 1715788500 | 991.18 | -0.84 | -0.08 | 995.18 | 995.18 | 990.16 | 47 |
| 1715702100 | 992.02 | 0.53 | 0.05 | 994.9 | 994.9 | 992.02 | 0 |
| 1715615700 | 991.49 | 1.64 | 0.17 | 994.88 | 994.88 | 991.49 | 0 |
| 1715356500 | 989.85 | -0.67 | -0.07 | 994.96 | 995.03 | 989.73 | 45 |
| 1715270100 | 990.52 | 0.83 | 0.08 | 993.83 | 993.83 | 988.82 | 56 |
| 1715183700 | 989.69 | -0.39 | -0.04 | 990.18 | 990.18 | 988.31 | 62 |
| 1715097300 | 990.08 | 1.32 | 0.13 | 989.93 | 990.17 | 987.94 | 130 |
| 1715010900 | 988.76 | 0.14 | 0.01 | 992.14 | 992.14 | 987.21 | 80 |
| 1714751700 | 988.62 | -0.89 | -0.09 | 991.77 | 991.77 | 987.24 | 23 |
| 1714665300 | 989.51 | 1.52 | 0.15 | 991.04 | 991.04 | 989.42 | 0 |
| 1714492500 | 987.99 | -0.16 | -0.02 | 991.53 | 991.53 | 987.99 | 0 |
| 1714406100 | 988.15 | -0.1 | -0.01 | 991.75 | 991.75 | 987.88 | 0 |
| 1714146900 | 988.25 | -2.56 | -0.26 | 990.84 | 990.92 | 988.25 | 0 |
| 1714060500 | 990.81 | 3.41 | 0.35 | 990.8 | 990.81 | 990.47 | 0 |
| 1713974100 | 987.4 | -0.43 | -0.04 | 990.89 | 990.89 | 986.87 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
