Intesa Sanpaolo (I06838)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 979.02 | -0.89 | -0.09 | 973.05 | 980.36 | 973.05 | 39 |
| 1720799700 | 979.91 | 1.41 | 0.14 | 979.18 | 979.91 | 977.11 | 0 |
| 1720713300 | 978.5 | 3.37 | 0.35 | 975.81 | 978.53 | 970.02 | 35 |
| 1720626900 | 975.13 | 2.08 | 0.21 | 973.27 | 975.13 | 972.97 | 0 |
| 1720540500 | 973.05 | -2.12 | -0.22 | 974.41 | 974.41 | 972.45 | 0 |
| 1720454100 | 975.17 | 0.07 | 0.01 | 975.23 | 976.01 | 969.21 | 10 |
| 1720194900 | 975.1 | 1.97 | 0.20 | 973.65 | 975.1 | 969.59 | 10 |
| 1720108500 | 973.13 | 0.69 | 0.07 | 973.12 | 973.78 | 967.68 | 10 |
| 1720022100 | 972.44 | 4.39 | 0.45 | 969.06 | 972.44 | 964.63 | 20 |
| 1719935700 | 968.05 | -1.99 | -0.21 | 968.07 | 970.83 | 961.39 | 25 |
| 1719849300 | 970.04 | 4.33 | 0.45 | 970.9 | 970.9 | 965 | 5 |
| 1719590100 | 965.71 | -3.61 | -0.37 | 970.19 | 970.19 | 965.63 | 0 |
| 1719503700 | 969.32 | -0.3 | -0.03 | 969.63 | 970.18 | 968.9 | 0 |
| 1719417300 | 969.62 | -0.9 | -0.09 | 971.31 | 971.32 | 963.13 | 19 |
| 1719330900 | 970.52 | 0.47 | 0.05 | 970.04 | 970.52 | 969.54 | 0 |
| 1719244500 | 970.05 | 1.27 | 0.13 | 962.67 | 970.05 | 962.67 | 38 |
| 1718985300 | 968.78 | -0.76 | -0.08 | 969.68 | 969.9 | 963.68 | 10 |
| 1718898900 | 969.54 | 1.57 | 0.16 | 962.67 | 969.69 | 962.67 | 8 |
| 1718812500 | 967.97 | 1.02 | 0.11 | 967.17 | 968.12 | 961.86 | 22 |
| 1718726100 | 966.95 | 2.68 | 0.28 | 971.81 | 971.81 | 958.85 | 23 |
| 1718639700 | 964.27 | -2.04 | -0.21 | 967.38 | 968.01 | 958.85 | 7 |
| 1718380500 | 966.31 | -0.95 | -0.10 | 967.57 | 968.96 | 961.08 | 31 |
| 1718294100 | 967.26 | -3.08 | -0.32 | 969.96 | 974.47 | 963.57 | 6 |
| 1718207700 | 970.34 | 5.21 | 0.54 | 966.12 | 970.86 | 965.97 | 0 |
| 1718121300 | 965.13 | -1.63 | -0.17 | 967.46 | 967.46 | 959.67 | 15 |
| 1718034900 | 966.76 | -2.51 | -0.26 | 967.83 | 967.83 | 960.48 | 8 |
| 1717775700 | 969.27 | -1.89 | -0.19 | 971.22 | 971.22 | 963.01 | 64 |
| 1717689300 | 971.16 | 0.97 | 0.10 | 971.95 | 972.25 | 966.12 | 5 |
| 1717602900 | 970.19 | 1.43 | 0.15 | 969.96 | 970.97 | 963.48 | 25 |
| 1717516500 | 968.76 | 0.33 | 0.03 | 968.15 | 970.14 | 961.8 | 55 |
| 1717430100 | 968.43 | 1.88 | 0.19 | 962.63 | 969.46 | 962.1 | 27 |
| 1717170900 | 966.55 | 1.69 | 0.18 | 959.34 | 966.55 | 959.34 | 4 |
| 1717084500 | 964.86 | 1.91 | 0.20 | 962.99 | 965.07 | 958.42 | 3 |
| 1716998100 | 962.95 | -4.18 | -0.43 | 966.49 | 966.49 | 962.8 | 0 |
| 1716911700 | 967.13 | -0.71 | -0.07 | 968.34 | 968.69 | 962.65 | 15 |
| 1716825300 | 967.84 | 1.98 | 0.20 | 966.19 | 967.84 | 961.73 | 6 |
| 1716566100 | 965.86 | 0.01 | 0.00 | 964.48 | 965.93 | 959.78 | 30 |
| 1716479700 | 965.85 | -1.63 | -0.17 | 968.14 | 968.14 | 961.11 | 4 |
| 1716393300 | 967.48 | -0.98 | -0.10 | 967.77 | 967.77 | 960.88 | 35 |
| 1716306900 | 968.46 | 0.85 | 0.09 | 967.25 | 968.46 | 961.74 | 12 |
| 1716220500 | 967.61 | 0.37 | 0.04 | 967.1 | 968.16 | 967.02 | 0 |
| 1715961300 | 967.24 | -1.76 | -0.18 | 969.13 | 969.13 | 961.06 | 34 |
| 1715874900 | 969 | -0.86 | -0.09 | 970.59 | 970.61 | 963.98 | 35 |
| 1715788500 | 969.86 | 4.55 | 0.47 | 966.24 | 969.86 | 960.38 | 23 |
| 1715702100 | 965.31 | -0.57 | -0.06 | 966.02 | 966.51 | 960.49 | 5 |
| 1715615700 | 965.88 | 0.4 | 0.04 | 965.9 | 966.35 | 960.3 | 10 |
| 1715356500 | 965.48 | 1.31 | 0.14 | 965.39 | 966.49 | 960.24 | 20 |
| 1715270100 | 964.17 | 0.16 | 0.02 | 964.55 | 964.73 | 963.37 | 0 |
| 1715183700 | 964.01 | 0.48 | 0.05 | 964.17 | 964.48 | 958.4 | 5 |
| 1715097300 | 963.53 | 3.31 | 0.34 | 961.5 | 963.56 | 955.65 | 47 |
| 1715010900 | 960.22 | 2.07 | 0.22 | 958.76 | 960.44 | 954.2 | 22 |
| 1714751700 | 958.15 | 4.05 | 0.42 | 954.79 | 959.19 | 950.54 | 25 |
| 1714665300 | 954.1 | 0.43 | 0.05 | 953.76 | 955.3 | 948.27 | 12 |
| 1714492500 | 953.67 | -3.77 | -0.39 | 957.51 | 957.58 | 953.67 | 0 |
| 1714406100 | 957.44 | 1.76 | 0.18 | 956.43 | 958.27 | 950.59 | 3 |
| 1714146900 | 955.68 | 3.5 | 0.37 | 953.94 | 956.27 | 953.78 | 0 |
| 1714060500 | 952.18 | -1.98 | -0.21 | 954.49 | 955.09 | 950.91 | 0 |
| 1713974100 | 954.16 | -1.94 | -0.20 | 956.43 | 956.72 | 953.88 | 0 |
| 1713887700 | 956.1 | 3.2 | 0.34 | 954.47 | 956.28 | 954.47 | 0 |
| 1713801300 | 952.9 | 4.59 | 0.48 | 950.38 | 956.02 | 949.57 | 5 |
| 1713542100 | 948.31 | -1.79 | -0.19 | 948.39 | 954.77 | 941.36 | 21 |
| 1713455700 | 950.1 | 0.41 | 0.04 | 950.22 | 950.85 | 943.97 | 1 |
| 1713369300 | 949.69 | 1.03 | 0.11 | 948.51 | 952.23 | 948.36 | 0 |
| 1713282900 | 948.66 | -6.71 | -0.70 | 952.9 | 952.9 | 944.01 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
