INTESA SANPAOLO (I07034)
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 |
|---|---|---|---|---|---|---|---|
| 1731344100 | 1044.78 | -3.1 | -0.30 | 1049.06 | 1050.22 | 1039.32 | 75 |
| 1731084900 | 1047.88 | 0.57 | 0.05 | 1048.88 | 1048.88 | 1044.53 | 0 |
| 1730998500 | 1047.31 | 5.87 | 0.56 | 1037.27 | 1047.31 | 1036.6 | 76 |
| 1730912100 | 1041.44 | 10.51 | 1.02 | 1035.65 | 1042.03 | 1033.41 | 39 |
| 1730825700 | 1030.93 | 1.17 | 0.11 | 1028.9 | 1030.93 | 1021.95 | 8 |
| 1730739300 | 1029.76 | -3.22 | -0.31 | 1024.17 | 1030.17 | 1023.46 | 186 |
| 1730480100 | 1032.98 | 6.66 | 0.65 | 1021.14 | 1033.16 | 1021.14 | 12 |
| 1730393700 | 1026.32 | -10.62 | -1.02 | 1030.07 | 1033.6099 | 1023.55 | 35 |
| 1730307300 | 1036.94 | -4.33 | -0.42 | 1041.71 | 1047.71 | 1035.19 | 146 |
| 1730220900 | 1041.27 | 2.03 | 0.20 | 1042.1099 | 1042.17 | 1038.26 | 90 |
| 1730134500 | 1039.24 | -5.28 | -0.51 | 1045.4 | 1045.4 | 1037.8699 | 85 |
| 1729871700 | 1044.52 | 4.17 | 0.40 | 1043.6199 | 1046.8599 | 1036.64 | 50 |
| 1729785300 | 1040.35 | -1.32 | -0.13 | 1042.48 | 1042.83 | 1039.34 | 5 |
| 1729698900 | 1041.67 | -0.35 | -0.03 | 1042.51 | 1046.1099 | 1041.67 | 15 |
| 1729612500 | 1042.02 | -2.93 | -0.28 | 1047.46 | 1047.83 | 1041.8699 | 0 |
| 1729526100 | 1044.95 | 0.47 | 0.04 | 1047.03 | 1047.03 | 1043.89 | 0 |
| 1729266900 | 1044.48 | -5.17 | -0.49 | 1047.35 | 1047.54 | 1042.44 | 20 |
| 1729180500 | 1049.65 | 11.94 | 1.15 | 1036.85 | 1049.83 | 1036.01 | 196 |
| 1729094100 | 1037.71 | -4 | -0.38 | 1040.85 | 1040.85 | 1036.46 | 0 |
| 1729007700 | 1041.71 | -3.44 | -0.33 | 1048.88 | 1048.88 | 1041.58 | 125 |
| 1728921300 | 1045.15 | 6.88 | 0.66 | 1038.76 | 1045.52 | 1037.71 | 62 |
| 1728662100 | 1038.27 | -2.09 | -0.20 | 1043.18 | 1043.18 | 1036.48 | 25 |
| 1728575700 | 1040.3599 | -1.77 | -0.17 | 1043.89 | 1043.89 | 1037.57 | 91 |
| 1728489300 | 1042.13 | 8.43 | 0.82 | 1034.6099 | 1042.13 | 1033.45 | 15 |
| 1728402900 | 1033.7 | -4.37 | -0.42 | 1036.26 | 1036.95 | 1029.96 | 113 |
| 1728316500 | 1038.07 | 5.8 | 0.56 | 1031.71 | 1038.07 | 1030.5 | 19 |
| 1728057300 | 1032.27 | -1.68 | -0.16 | 1027.9 | 1034.4 | 1027.33 | 110 |
| 1727970900 | 1033.95 | 0.99 | 0.10 | 1032.6099 | 1033.95 | 1026.4 | 35 |
| 1727884500 | 1032.96 | 5.45 | 0.53 | 1022.31 | 1033.31 | 1021.94 | 88 |
| 1727798100 | 1027.51 | -2.85 | -0.28 | 1032.13 | 1032.9 | 1025.13 | 20 |
| 1727711700 | 1030.3599 | -1.86 | -0.18 | 1031.71 | 1032.02 | 1024.79 | 50 |
| 1727452500 | 1032.22 | 2.26 | 0.22 | 1036.32 | 1037.14 | 1026.6199 | 40 |
| 1727366100 | 1029.96 | 3.62 | 0.35 | 1031.46 | 1032.3599 | 1027.75 | 10 |
| 1727279700 | 1026.34 | 0.03 | 0.00 | 1029.58 | 1029.76 | 1023.41 | 15 |
| 1727193300 | 1026.31 | 5.14 | 0.50 | 1028.25 | 1028.25 | 1021.22 | 20 |
| 1727106900 | 1021.17 | -3.13 | -0.31 | 1026.28 | 1026.4 | 1020.35 | 40 |
| 1726847700 | 1024.3 | -2.26 | -0.22 | 1028.19 | 1028.19 | 1022.09 | 40 |
| 1726761300 | 1026.56 | 6.41 | 0.63 | 1019.41 | 1027.29 | 1015.61 | 59 |
| 1726674900 | 1020.15 | -1.63 | -0.16 | 1020.61 | 1020.61 | 1014.2 | 15 |
| 1726588500 | 1021.78 | 2.28 | 0.22 | 1021.18 | 1022.3 | 1015.21 | 20 |
| 1726502100 | 1019.5 | -4.42 | -0.43 | 1024.46 | 1024.46 | 1018.34 | 13 |
| 1726242900 | 1023.92 | 2.63 | 0.26 | 1021.73 | 1024.28 | 1015.77 | 18 |
| 1726156500 | 1021.29 | 8.34 | 0.82 | 1022.58 | 1023.41 | 1019.77 | 0 |
| 1726070100 | 1012.95 | 2.47 | 0.24 | 1012.64 | 1014.1 | 1010.95 | 0 |
| 1725983700 | 1010.48 | 3.42 | 0.34 | 1009.22 | 1010.48 | 1003.13 | 56 |
| 1725897300 | 1007.06 | 2.28 | 0.23 | 1005.11 | 1008.62 | 1000.32 | 50 |
| 1725638100 | 1004.78 | -10.46 | -1.03 | 1014.34 | 1014.66 | 1004.1 | 10 |
| 1725551700 | 1015.24 | 1.95 | 0.19 | 1016.9 | 1017.43 | 1010.9 | 115 |
| 1725465300 | 1013.29 | -4.89 | -0.48 | 1015.62 | 1016.01 | 1009.15 | 5 |
| 1725378900 | 1018.18 | -11.3 | -1.10 | 1029.21 | 1029.21 | 1017.87 | 10 |
| 1725292500 | 1029.48 | 1.7 | 0.17 | 1029.65 | 1029.65 | 1029.06 | 0 |
| 1725033300 | 1027.78 | 0.33 | 0.03 | 1019.82 | 1027.88 | 1019.64 | 30 |
| 1724946900 | 1027.45 | 5.15 | 0.50 | 1023.11 | 1028.05 | 1017.63 | 10 |
| 1724860500 | 1022.3 | 3.78 | 0.37 | 1024.22 | 1025.67 | 1018.26 | 100 |
| 1724774100 | 1018.52 | -8.21 | -0.80 | 1018.05 | 1018.7 | 1017.11 | 0 |
| 1724687700 | 1026.73 | -0.13 | -0.01 | 1027.32 | 1027.32 | 1021.08 | 5 |
| 1724428500 | 1026.8599 | 0.24 | 0.02 | 1023.29 | 1027.79 | 1022.88 | 0 |
| 1724342100 | 1026.6199 | -0.46 | -0.04 | 1027.8599 | 1028.4 | 1026.6199 | 0 |
| 1724255700 | 1027.08 | 4.64 | 0.45 | 1024.16 | 1027.77 | 1023.6 | 0 |
| 1724169300 | 1022.44 | 1.95 | 0.19 | 1026.58 | 1026.94 | 1021.85 | 0 |
| 1724082900 | 1020.49 | -3.35 | -0.33 | 1024.21 | 1024.21 | 1019.47 | 0 |
| 1723823700 | 1023.84 | 9.18 | 0.90 | 1022.76 | 1025.29 | 1022.46 | 0 |
| 1723650900 | 1014.66 | 6.05 | 0.60 | 1009.71 | 1015.24 | 1009.31 | 20 |
| 1723564500 | 1008.61 | -0.52 | -0.05 | 1006.86 | 1008.61 | 1006.67 | 0 |
| 1723478100 | 1009.13 | 0.64 | 0.06 | 1009.72 | 1010 | 1003.72 | 15 |
| 1723218900 | 1008.49 | 1.49 | 0.15 | 1008.82 | 1009.24 | 1007.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
