INTESA SANPAOLO (I07026)
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 |
|---|---|---|---|---|---|---|---|
| 1741884900 | 915.5 | -1.84 | -0.20 | 909.66 | 917.38 | 909.66 | 35 |
| 1741798500 | 917.34 | 1.57 | 0.17 | 911.42 | 917.91 | 909.7 | 29 |
| 1741712100 | 915.77 | -2.66 | -0.29 | 919.78 | 919.78 | 908.22 | 159 |
| 1741625700 | 918.43 | 0.14 | 0.02 | 918.7 | 918.8 | 911.48 | 59 |
| 1741366500 | 918.29 | 5.71 | 0.63 | 914.51 | 918.42 | 908.53 | 44 |
| 1741280100 | 912.58 | -0.95 | -0.10 | 912.62 | 915 | 908.33 | 91 |
| 1741193700 | 913.53 | 1.48 | 0.16 | 916.83 | 920.68 | 907.55 | 103 |
| 1741107300 | 912.05 | -2.98 | -0.33 | 907.92 | 914.47 | 904.94 | 57 |
| 1741020900 | 915.03 | 2.2 | 0.24 | 914.2 | 918.67 | 907.4 | 88 |
| 1740761700 | 912.83 | 0.85 | 0.09 | 914.81 | 914.81 | 907.29 | 40 |
| 1740675300 | 911.98 | -3.11 | -0.34 | 915.23 | 915.23 | 908.86 | 38 |
| 1740588900 | 915.09 | 6.55 | 0.72 | 913.46 | 915.57 | 906.83 | 42 |
| 1740502500 | 908.54 | 0.57 | 0.06 | 909.01 | 909.8 | 903.78 | 5 |
| 1740416100 | 907.97 | -14.54 | -1.58 | 907.19 | 908.07 | 900.25 | 54 |
| 1740156900 | 922.51 | -0.34 | -0.04 | 922.83 | 923.21 | 917.45 | 21 |
| 1740070500 | 922.85 | -0.03 | -0.00 | 924.24 | 930.3 | 916.01 | 66 |
| 1739984100 | 922.88 | -4.46 | -0.48 | 928.5 | 928.5 | 917.62 | 106 |
| 1739897700 | 927.34 | 4.89 | 0.53 | 926.11 | 927.34 | 918.98 | 83 |
| 1739811300 | 922.45 | 1.53 | 0.17 | 925.5 | 925.93 | 919.23 | 65 |
| 1739552100 | 920.92 | 1.8 | 0.20 | 924.1 | 924.88 | 917.49 | 178 |
| 1739465700 | 919.12 | 2.41 | 0.26 | 922.03 | 922.03 | 914.97 | 203 |
| 1739379300 | 916.71 | 1.56 | 0.17 | 920.09 | 922.05 | 914.09 | 61 |
| 1739292900 | 915.15 | 3.36 | 0.37 | 918.28 | 918.28 | 911.3 | 59 |
| 1739206500 | 911.79 | -4.04 | -0.44 | 917.27 | 917.69 | 911.32 | 105 |
| 1738947300 | 915.83 | 3.72 | 0.41 | 916.81 | 916.99 | 909.64 | 54 |
| 1738860900 | 912.11 | 1.61 | 0.18 | 911.73 | 914.29 | 906.13 | 30 |
| 1738774500 | 910.5 | -1.53 | -0.17 | 910.62 | 911.39 | 904.5 | 76 |
| 1738688100 | 912.03 | 3.44 | 0.38 | 909.38 | 912.03 | 901.14 | 72 |
| 1738601700 | 908.59 | -3.17 | -0.35 | 906.03 | 909.57 | 901.17 | 59 |
| 1738342500 | 911.76 | 0.22 | 0.02 | 911.5 | 912.24 | 905.38 | 72 |
| 1738256100 | 911.54 | 3.92 | 0.43 | 908.59 | 911.54 | 902.09 | 63 |
| 1738169700 | 907.62 | 6.02 | 0.67 | 905.56 | 907.62 | 900.37 | 55 |
| 1738083300 | 901.6 | -0.55 | -0.06 | 897.43 | 904.06 | 897.43 | 30 |
| 1737996900 | 902.15 | 3.94 | 0.44 | 899.6 | 903.67 | 895.74 | 31 |
| 1737737700 | 898.21 | -0.48 | -0.05 | 901.5 | 905.16 | 891.56 | 56 |
| 1737651300 | 898.69 | 2.79 | 0.31 | 896.02 | 898.69 | 890.72 | 32 |
| 1737564900 | 895.9 | 2.71 | 0.30 | 897.99 | 898.55 | 891.94 | 52 |
| 1737478500 | 893.19 | -4.63 | -0.52 | 895.64 | 896.28 | 889.64 | 8 |
| 1737392100 | 897.82 | 3.42 | 0.38 | 895.55 | 898.34 | 888.85 | 115 |
| 1737132900 | 894.4 | 5.66 | 0.64 | 892.64 | 894.58 | 888.09 | 55 |
| 1737046500 | 888.74 | 2.51 | 0.28 | 887.21 | 889.27 | 880.78 | 41 |
| 1736960100 | 886.23 | 12.17 | 1.39 | 875.11 | 886.23 | 874.48 | 2 |
| 1736873700 | 874.06 | 1.81 | 0.21 | 874.61 | 875.86 | 868.9 | 12 |
| 1736787300 | 872.25 | 8.17 | 0.95 | 870.4 | 872.25 | 862.94 | 20 |
| 1736528100 | 864.08 | -4.44 | -0.51 | 865.21 | 867.64 | 864.08 | 20 |
| 1736441700 | 868.52 | -2.94 | -0.34 | 864.39 | 868.56 | 864.39 | 15 |
| 1736355300 | 871.46 | -3.34 | -0.38 | 874.51 | 874.51 | 862.68 | 8 |
| 1736268900 | 874.8 | 1.69 | 0.19 | 869.55 | 874.98 | 862.54 | 3 |
| 1736182500 | 873.11 | 4.76 | 0.55 | 870.05 | 873.18 | 866.68 | 0 |
| 1735923300 | 868.35 | -3.03 | -0.35 | 865.54 | 871.26 | 863.25 | 75 |
| 1735836900 | 871.38 | 3.03 | 0.35 | 866.12 | 871.73 | 866.12 | 10 |
| 1735577700 | 868.35 | 2.54 | 0.29 | 865.18 | 868.35 | 864.58 | 0 |
| 1735318500 | 865.81 | 2.62 | 0.30 | 864.37 | 865.81 | 859.26 | 15 |
| 1734972900 | 863.19 | -0.71 | -0.08 | 863.36 | 863.47 | 856.53 | 12 |
| 1734713700 | 863.9 | -0.73 | -0.08 | 855.06 | 864.01 | 854.66 | 12 |
| 1734627300 | 864.63 | -3.2 | -0.37 | 863.66 | 865.28 | 857.84 | 20 |
| 1734540900 | 867.83 | -0.93 | -0.11 | 868.93 | 868.93 | 862.34 | 10 |
| 1734454500 | 868.76 | -3.29 | -0.38 | 869.85 | 870 | 864.25 | 40 |
| 1734368100 | 872.05 | -2.78 | -0.32 | 875.19 | 875.19 | 866.63 | 17 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
