Intesa Sanpaolo (I06840)
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 |
|---|---|---|---|---|---|---|---|
| 1737392100 | 881.43 | 1.24 | 0.14 | 880.63 | 881.83 | 880.21 | 0 |
| 1737132900 | 880.19 | 2.6 | 0.30 | 878.74 | 880.63 | 878.58 | 0 |
| 1737046500 | 877.59 | 1.71 | 0.20 | 876.39 | 877.59 | 875.71 | 0 |
| 1736960100 | 875.88 | 5.58 | 0.64 | 871.03 | 875.88 | 870.64 | 0 |
| 1736873700 | 870.3 | -0.1 | -0.01 | 871.13 | 871.74 | 870.06 | 0 |
| 1736787300 | 870.4 | -0.09 | -0.01 | 870.72 | 870.86 | 868.36 | 20 |
| 1736528100 | 870.49 | -1.38 | -0.16 | 871.24 | 871.57 | 869.61 | 0 |
| 1736441700 | 871.87 | 0.23 | 0.03 | 870.47 | 872.2 | 870.47 | 10 |
| 1736355300 | 871.64 | -1.77 | -0.20 | 873.34 | 873.34 | 869.57 | 0 |
| 1736268900 | 873.41 | 1.08 | 0.12 | 871.33 | 873.47 | 870.83 | 10 |
| 1736182500 | 872.33 | 0.54 | 0.06 | 872.65 | 873.15 | 870.45 | 0 |
| 1735923300 | 871.79 | -3.17 | -0.36 | 874.84 | 875.13 | 871.79 | 0 |
| 1735836900 | 874.96 | 1.68 | 0.19 | 875.02 | 875.32 | 872.96 | 0 |
| 1735577700 | 873.28 | 2.37 | 0.27 | 870.62 | 873.28 | 870.57 | 0 |
| 1735318500 | 870.91 | 1.1 | 0.13 | 870.13 | 871.01 | 869.64 | 0 |
| 1734972900 | 869.81 | -1.25 | -0.14 | 870.92 | 870.98 | 869.37 | 5 |
| 1734713700 | 871.06 | 0.54 | 0.06 | 868.91 | 871.33 | 868.73 | 0 |
| 1734627300 | 870.52 | -13.91 | -1.57 | 871.13 | 871.89 | 869.71 | 0 |
| 1734540900 | 884.43 | -0.57 | -0.06 | 885.09 | 885.17 | 883.82 | 0 |
| 1734454500 | 885 | -1.23 | -0.14 | 885.51 | 886.12 | 884.55 | 0 |
| 1734368100 | 886.23 | -1.72 | -0.19 | 887.91 | 887.91 | 886.11 | 0 |
| 1734108900 | 887.95 | -1.16 | -0.13 | 889.88 | 890.3 | 887.55 | 0 |
| 1734022500 | 889.11 | -2.78 | -0.31 | 892.16 | 892.16 | 888.55 | 0 |
| 1733936100 | 891.89 | 0.52 | 0.06 | 891.97 | 893.11 | 891.58 | 0 |
| 1733849700 | 891.37 | -0.03 | -0.00 | 890.89 | 892.03 | 890.46 | 2 |
| 1733763300 | 891.4 | 1.47 | 0.17 | 891.45 | 892.21 | 891.19 | 0 |
| 1733504100 | 889.93 | 0.96 | 0.11 | 889.97 | 891.28 | 889.66 | 0 |
| 1733417700 | 888.97 | 2.76 | 0.31 | 887.31 | 888.97 | 887.31 | 0 |
| 1733331300 | 886.21 | 0.76 | 0.09 | 886.13 | 886.77 | 885.01 | 0 |
| 1733244900 | 885.45 | 0.69 | 0.08 | 885.39 | 886.76 | 885.08 | 2 |
| 1733158500 | 884.76 | 1.31 | 0.15 | 882.94 | 886.05 | 881.97 | 4 |
| 1732899300 | 883.45 | 2.58 | 0.29 | 880.06 | 883.61 | 879.61 | 0 |
| 1732812900 | 880.87 | 2.84 | 0.32 | 878.59 | 880.87 | 878.43 | 0 |
| 1732726500 | 878.03 | -1.21 | -0.14 | 878.09 | 878.97 | 877.39 | 0 |
| 1732640100 | 879.24 | -2.3 | -0.26 | 880.26 | 881.45 | 879 | 5 |
| 1732553700 | 881.54 | 2.45 | 0.28 | 880.54 | 882.04 | 878.28 | 0 |
| 1732294500 | 879.09 | 1.32 | 0.15 | 878.97 | 880.34 | 877.78 | 0 |
| 1732208100 | 877.77 | 0.83 | 0.09 | 877 | 878.61 | 875.92 | 0 |
| 1732121700 | 876.94 | -1.18 | -0.13 | 878.67 | 879.01 | 876.79 | 0 |
| 1732035300 | 878.12 | -1.97 | -0.22 | 881.24 | 881.38 | 876.6 | 20 |
| 1731948900 | 880.09 | -0.11 | -0.01 | 881.01 | 881.96 | 878.37 | 0 |
| 1731689700 | 880.2 | 1.81 | 0.21 | 878.54 | 881.56 | 878.47 | 0 |
| 1731603300 | 878.39 | 3.6 | 0.41 | 875.59 | 879.69 | 875.04 | 0 |
| 1731516900 | 874.79 | -3.13 | -0.36 | 877.62 | 878.24 | 872.93 | 0 |
| 1731430500 | 877.92 | -3.99 | -0.45 | 880.36 | 881.42 | 877.92 | 10 |
| 1731344100 | 881.91 | 4.32 | 0.49 | 879.16 | 881.91 | 879.16 | 5 |
| 1731084900 | 877.59 | -0.96 | -0.11 | 877.59 | 879.25 | 877.19 | 0 |
| 1730998500 | 878.55 | 0.37 | 0.04 | 879.97 | 880.92 | 876.76 | 0 |
| 1730912100 | 878.18 | -0.38 | -0.04 | 878.49 | 884.44 | 877.44 | 3 |
| 1730825700 | 878.56 | -1.18 | -0.13 | 879.77 | 879.77 | 877.73 | 0 |
| 1730739300 | 879.74 | 0.56 | 0.06 | 879.3 | 880.18 | 878.63 | 0 |
| 1730480100 | 879.18 | 2.9 | 0.33 | 877.58 | 880.45 | 876.98 | 0 |
| 1730393700 | 876.28 | -2.4 | -0.27 | 876.63 | 877.31 | 874.02 | 0 |
| 1730307300 | 878.68 | -4.46 | -0.51 | 882.91 | 883.69 | 878.68 | 0 |
| 1730220900 | 883.14 | -3.04 | -0.34 | 886.84 | 886.84 | 883.04 | 0 |
| 1730134500 | 886.18 | 1.74 | 0.20 | 885.51 | 886.78 | 884.31 | 2 |
| 1729871700 | 884.44 | -2.09 | -0.24 | 886.28 | 886.28 | 884.44 | 15 |
| 1729785300 | 886.53 | 2.25 | 0.25 | 884.97 | 887.97 | 884.97 | 6 |
| 1729698900 | 884.28 | -0.89 | -0.10 | 885.81 | 886.41 | 884.28 | 10 |
| 1729612500 | 885.17 | -1.81 | -0.20 | 886.52 | 886.81 | 883.73 | 0 |
| 1729526100 | 886.98 | -4.2 | -0.47 | 890.7 | 891.09 | 886.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
