Intesa Sanpaolo (I06833)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1737046500 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1736960100 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1736873700 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1736787300 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1736528100 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1736441700 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1736355300 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1736268900 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1736182500 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1735923300 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1735836900 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1735577700 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1735318500 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1734972900 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1734713700 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1734627300 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1734540900 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1734454500 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1734368100 | 1020.26 | 0 | 0.00 | 1020.26 | 1020.26 | 1020.26 | 0 |
| 1734108900 | 1020.26 | -1.38 | -0.14 | 1021.01 | 1021.58 | 1019.79 | 0 |
| 1734022500 | 1021.64 | -1.16 | -0.11 | 1020.84 | 1021.64 | 1018.96 | 0 |
| 1733936100 | 1022.8 | 0.88 | 0.09 | 1020.46 | 1022.8 | 1015.8 | 40 |
| 1733849700 | 1021.92 | -0.18 | -0.02 | 1020.31 | 1021.92 | 1018.41 | 0 |
| 1733763300 | 1022.1 | 0.64 | 0.06 | 1020.22 | 1022.1 | 1018.42 | 0 |
| 1733504100 | 1021.46 | -0.74 | -0.07 | 1020.11 | 1021.46 | 1018.65 | 0 |
| 1733417700 | 1022.2 | 0.1 | 0.01 | 1020.01 | 1022.2 | 1019.5 | 5 |
| 1733331300 | 1022.1 | 0.25 | 0.02 | 1020.37 | 1022.1 | 1020.12 | 0 |
| 1733244900 | 1021.85 | 2.66 | 0.26 | 1020.82 | 1021.85 | 1018.58 | 67 |
| 1733158500 | 1019.19 | 1.13 | 0.11 | 1019.53 | 1019.55 | 1017.77 | 0 |
| 1732899300 | 1018.06 | 0.9 | 0.09 | 1020.13 | 1020.13 | 1017.53 | 80 |
| 1732812900 | 1017.16 | -1.84 | -0.18 | 1017.05 | 1019 | 1017.05 | 0 |
| 1732726500 | 1019 | 1.42 | 0.14 | 1019.07 | 1019.08 | 1017.15 | 20 |
| 1732640100 | 1017.58 | -2.61 | -0.26 | 1021.99 | 1021.99 | 1017.01 | 47 |
| 1732553700 | 1020.19 | 0.74 | 0.07 | 1018.94 | 1020.19 | 1018.54 | 0 |
| 1732294500 | 1019.45 | -0.34 | -0.03 | 1018.82 | 1019.45 | 1018.05 | 0 |
| 1732208100 | 1019.79 | 0.28 | 0.03 | 1016.71 | 1019.79 | 1016.5 | 0 |
| 1732121700 | 1019.51 | 0.65 | 0.06 | 1018.46 | 1019.57 | 1016.47 | 0 |
| 1732035300 | 1018.86 | 1.91 | 0.19 | 1018.26 | 1018.86 | 1013.36 | 30 |
| 1731948900 | 1016.95 | 0.19 | 0.02 | 1019.11 | 1019.11 | 1016.53 | 0 |
| 1731689700 | 1016.76 | 0.64 | 0.06 | 1016.16 | 1016.76 | 1015.6 | 0 |
| 1731603300 | 1016.12 | 1.94 | 0.19 | 1016.02 | 1016.52 | 1015.22 | 20 |
| 1731516900 | 1014.18 | -0.87 | -0.09 | 1018.38 | 1018.38 | 1012.8 | 32 |
| 1731430500 | 1015.05 | -3.28 | -0.32 | 1017.75 | 1018.8 | 1012.66 | 20 |
| 1731344100 | 1018.33 | 0.35 | 0.03 | 1016.17 | 1018.33 | 1016.07 | 0 |
| 1731084900 | 1017.98 | 0.11 | 0.01 | 1017.73 | 1017.98 | 1013.62 | 10 |
| 1730998500 | 1017.87 | 2.66 | 0.26 | 1017.42 | 1017.87 | 1015.42 | 0 |
| 1730912100 | 1015.21 | -2.3 | -0.23 | 1017.31 | 1017.5 | 1015.16 | 0 |
| 1730825700 | 1017.51 | 1.91 | 0.19 | 1017.26 | 1017.51 | 1015.47 | 0 |
| 1730739300 | 1015.6 | -1.56 | -0.15 | 1017.04 | 1017.37 | 1015.25 | 0 |
| 1730480100 | 1017.16 | 0.38 | 0.04 | 1016.82 | 1017.16 | 1014.9 | 0 |
| 1730393700 | 1016.78 | 0.32 | 0.03 | 1016.73 | 1016.78 | 1014.73 | 0 |
| 1730307300 | 1016.46 | 2.46 | 0.24 | 1014.47 | 1016.46 | 1011.47 | 30 |
| 1730220900 | 1014 | -2.13 | -0.21 | 1014.36 | 1015 | 1011.38 | 74 |
| 1730134500 | 1016.13 | 3.38 | 0.33 | 1016.12 | 1016.14 | 1011.28 | 120 |
| 1729871700 | 1012.75 | -0.39 | -0.04 | 1012.58 | 1012.75 | 1012.58 | 0 |
| 1729785300 | 1013.14 | 2.35 | 0.23 | 1014.06 | 1014.06 | 1012.24 | 0 |
| 1729698900 | 1010.79 | -4.92 | -0.48 | 1010.77 | 1010.79 | 1010.77 | 0 |
| 1729612500 | 1015.71 | 3.87 | 0.38 | 1015.72 | 1015.72 | 1010.75 | 20 |
| 1729526100 | 1011.84 | -3.65 | -0.36 | 1013.6 | 1013.63 | 1011.82 | 0 |
| 1729266900 | 1015.49 | 4.31 | 0.43 | 1014.54 | 1015.49 | 1009.5 | 54 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
