Intesa Sanpaolo (I06990)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 961.97 | 1.54 | 0.16 | 961.61 | 962.7 | 960.81 | 20 |
| 1734022500 | 960.43 | -2.8 | -0.29 | 962.73 | 964.01 | 960.43 | 0 |
| 1733936100 | 963.23 | -0.12 | -0.01 | 962.74 | 964.52 | 962.24 | 0 |
| 1733849700 | 963.35 | -1.68 | -0.17 | 962.21 | 963.6 | 961.1 | 20 |
| 1733763300 | 965.03 | 0.96 | 0.10 | 965.72 | 966.46 | 963.97 | 5 |
| 1733504100 | 964.07 | -0.84 | -0.09 | 965.69 | 966.62 | 962.83 | 0 |
| 1733417700 | 964.91 | 6.05 | 0.63 | 960.84 | 964.91 | 960.71 | 0 |
| 1733331300 | 958.86 | 2.39 | 0.25 | 957.36 | 959.36 | 956.34 | 10 |
| 1733244900 | 956.47 | 0.9 | 0.09 | 956.64 | 958.63 | 956.06 | 5 |
| 1733158500 | 955.57 | 2.32 | 0.24 | 953.18 | 959.08 | 951.73 | 0 |
| 1732899300 | 953.25 | -0.19 | -0.02 | 952.61 | 954.21 | 951.17 | 0 |
| 1732812900 | 953.44 | 3.73 | 0.39 | 950.57 | 953.44 | 950.57 | 5 |
| 1732726500 | 949.71 | -1.44 | -0.15 | 949.27 | 949.85 | 947.07 | 0 |
| 1732640100 | 951.15 | -3.13 | -0.33 | 952.21 | 953.5 | 950.95 | 0 |
| 1732553700 | 954.28 | 1.73 | 0.18 | 954.4 | 954.87 | 950.61 | 2 |
| 1732294500 | 952.55 | 3.97 | 0.42 | 952.04 | 953.67 | 949.02 | 0 |
| 1732208100 | 948.58 | 1.93 | 0.20 | 946.72 | 949.79 | 944.44 | 0 |
| 1732121700 | 946.65 | -1.43 | -0.15 | 949.75 | 950.62 | 945.81 | 0 |
| 1732035300 | 948.08 | -2.68 | -0.28 | 953.66 | 953.66 | 943.97 | 11 |
| 1731948900 | 950.76 | -0.42 | -0.04 | 950.92 | 952.56 | 947.91 | 0 |
| 1731689700 | 951.18 | 4.44 | 0.47 | 947.35 | 952.57 | 946.96 | 0 |
| 1731603300 | 946.74 | 6.94 | 0.74 | 942.39 | 947.68 | 940.29 | 0 |
| 1731516900 | 939.8 | -1.8 | -0.19 | 941.43 | 942.34 | 937.32 | 10 |
| 1731430500 | 941.6 | -10.19 | -1.07 | 947.42 | 947.65 | 941.6 | 10 |
| 1731344100 | 951.79 | 5.78 | 0.61 | 950.24 | 953.23 | 950.24 | 0 |
| 1731084900 | 946.01 | -3.35 | -0.35 | 946.98 | 948.43 | 945.76 | 2 |
| 1730998500 | 949.36 | 1.04 | 0.11 | 952.01 | 953.79 | 947.26 | 25 |
| 1730912100 | 948.32 | -2.67 | -0.28 | 952.16 | 960.05 | 947.32 | 19 |
| 1730825700 | 950.99 | 0.75 | 0.08 | 950.36 | 951.44 | 949.17 | 20 |
| 1730739300 | 950.24 | -1.29 | -0.14 | 950.48 | 952.09 | 949.53 | 0 |
| 1730480100 | 951.53 | 6.75 | 0.71 | 947.48 | 952.35 | 947.48 | 0 |
| 1730393700 | 944.78 | -3.89 | -0.41 | 945.29 | 946.31 | 941.65 | 0 |
| 1730307300 | 948.67 | -6.5 | -0.68 | 954.03 | 956.19 | 948.47 | 0 |
| 1730220900 | 955.17 | -4.89 | -0.51 | 961.19 | 961.19 | 954.92 | 0 |
| 1730134500 | 960.06 | 3.82 | 0.40 | 957.98 | 960.35 | 955.33 | 8 |
| 1729871700 | 956.24 | -3.72 | -0.39 | 959.24 | 959.52 | 956.24 | 10 |
| 1729785300 | 959.96 | 1.94 | 0.20 | 961.5 | 963.61 | 959.69 | 25 |
| 1729698900 | 958.02 | -2.56 | -0.27 | 961.03 | 962.78 | 958.02 | 4 |
| 1729612500 | 960.58 | -2.65 | -0.28 | 961.87 | 962.4 | 956.58 | 12 |
| 1729526100 | 963.23 | -5.4 | -0.56 | 967.35 | 968.56 | 963.23 | 40 |
| 1729266900 | 968.63 | 2.31 | 0.24 | 965.77 | 968.81 | 965.77 | 14 |
| 1729180500 | 966.32 | 4 | 0.42 | 963.64 | 967.19 | 963.56 | 0 |
| 1729094100 | 962.32 | 1.44 | 0.15 | 960.06 | 963.03 | 958.05 | 20 |
| 1729007700 | 960.88 | 3.32 | 0.35 | 959.64 | 961.08 | 958.09 | 11 |
| 1728921300 | 957.56 | 1.38 | 0.14 | 955.93 | 958.05 | 955.4 | 5 |
| 1728662100 | 956.18 | 2.33 | 0.24 | 954.1 | 956.38 | 953.16 | 10 |
| 1728575700 | 953.85 | 1.13 | 0.12 | 954.37 | 954.39 | 951.15 | 0 |
| 1728489300 | 952.72 | 3.41 | 0.36 | 949.9 | 952.72 | 948.94 | 3 |
| 1728402900 | 949.31 | -1.55 | -0.16 | 948.75 | 951 | 946.26 | 14 |
| 1728316500 | 950.86 | -0.01 | -0.00 | 951.92 | 953 | 948.2 | 0 |
| 1728057300 | 950.87 | 4.68 | 0.49 | 949.21 | 951.59 | 948.64 | 10 |
| 1727970900 | 946.19 | -6.35 | -0.67 | 951.48 | 951.7 | 945.76 | 2 |
| 1727884500 | 952.54 | -2.53 | -0.26 | 955.52 | 956.15 | 951.62 | 26 |
| 1727798100 | 955.07 | 0.29 | 0.03 | 955.64 | 958.9 | 953.91 | 0 |
| 1727711700 | 954.78 | -4.3 | -0.45 | 957 | 958.11 | 954.21 | 6 |
| 1727452500 | 959.08 | 4.16 | 0.44 | 955.62 | 959.59 | 955.05 | 0 |
| 1727366100 | 954.92 | 2.81 | 0.30 | 954.19 | 957.3 | 953.14 | 3 |
| 1727279700 | 952.11 | -3.46 | -0.36 | 953.2 | 985.94 | 950.8 | 45 |
| 1727193300 | 955.57 | 3.88 | 0.41 | 954.74 | 955.76 | 953.38 | 15 |
| 1727106900 | 951.69 | 0.97 | 0.10 | 949.58 | 952.04 | 948.8 | 5 |
| 1726847700 | 950.72 | -4.52 | -0.47 | 954.9 | 955.27 | 950.52 | 2 |
| 1726761300 | 955.24 | 4.06 | 0.43 | 954.32 | 956.01 | 952.14 | 0 |
| 1726674900 | 951.18 | -2.1 | -0.22 | 953.97 | 954.16 | 950.25 | 0 |
| 1726588500 | 953.28 | 2.7 | 0.28 | 953.29 | 955.09 | 952.89 | 0 |
| 1726502100 | 950.58 | 4.46 | 0.47 | 945.52 | 950.58 | 945.52 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
