INTESA SANPAOLO (I07068)
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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 849.32 | 4.24 | 0.50 | 848.22 | 849.32 | 841.3 | 21 |
| 1720713300 | 845.08 | 0.29 | 0.03 | 846.07 | 852.21 | 841.41 | 25 |
| 1720626900 | 844.79 | 3.19 | 0.38 | 836.68 | 845.07 | 836.68 | 35 |
| 1720540500 | 841.6 | -3.4 | -0.40 | 844.19 | 844.19 | 836.27 | 29 |
| 1720454100 | 845 | -0.34 | -0.04 | 845.71 | 848.23 | 839.29 | 33 |
| 1720194900 | 845.34 | -0.95 | -0.11 | 846.1 | 847.39 | 841.14 | 5 |
| 1720108500 | 846.29 | 4.72 | 0.56 | 845.62 | 847.36 | 840.02 | 20 |
| 1720022100 | 841.57 | 2.64 | 0.31 | 840.75 | 843.06 | 840.48 | 0 |
| 1719935700 | 838.93 | -2.37 | -0.28 | 839.01 | 839.76 | 832.28 | 54 |
| 1719849300 | 841.3 | 6.05 | 0.72 | 842.25 | 842.46 | 833.16 | 25 |
| 1719590100 | 835.25 | -0.45 | -0.05 | 837.4 | 837.4 | 835.03 | 0 |
| 1719503700 | 835.7 | 4.09 | 0.49 | 836.14 | 837.22 | 834.84 | 0 |
| 1719417300 | 831.61 | -7.53 | -0.90 | 839.52 | 839.8 | 830.83 | 0 |
| 1719330900 | 839.14 | -0.49 | -0.06 | 840.54 | 840.54 | 834.65 | 5 |
| 1719244500 | 839.63 | 3.55 | 0.42 | 835.97 | 839.63 | 834.87 | 0 |
| 1718985300 | 836.08 | -1.94 | -0.23 | 838.41 | 838.41 | 831.56 | 15 |
| 1718898900 | 838.02 | 2.61 | 0.31 | 836.93 | 838.13 | 830.96 | 18 |
| 1718812500 | 835.41 | 2.12 | 0.25 | 833.88 | 836.76 | 829.58 | 20 |
| 1718726100 | 833.29 | 4.2 | 0.51 | 831.55 | 833.51 | 823.53 | 25 |
| 1718639700 | 829.09 | -1.15 | -0.14 | 825.45 | 832.89 | 822.22 | 14 |
| 1718380500 | 830.24 | -3.14 | -0.38 | 833.19 | 833.19 | 826.27 | 22 |
| 1718294100 | 833.38 | -6.01 | -0.72 | 837.85 | 837.85 | 830.86 | 1 |
| 1718207700 | 839.39 | 5.4 | 0.65 | 834.9 | 839.9 | 829.75 | 15 |
| 1718121300 | 833.99 | -8.4 | -1.00 | 839.39 | 839.39 | 832.72 | 10 |
| 1718034900 | 842.39 | -0.71 | -0.08 | 839.5 | 842.39 | 834 | 1 |
| 1717775700 | 843.1 | -2.6 | -0.31 | 845.87 | 845.92 | 842.21 | 0 |
| 1717689300 | 845.7 | 1.95 | 0.23 | 843.5 | 845.72 | 836.81 | 20 |
| 1717602900 | 843.75 | 0.92 | 0.11 | 840.12 | 846.02 | 838.83 | 17 |
| 1717516500 | 842.83 | -2.67 | -0.32 | 847.99 | 847.99 | 841.48 | 15 |
| 1717430100 | 845.5 | 1.5 | 0.18 | 848.37 | 848.37 | 841.58 | 32 |
| 1717170900 | 844 | 1.41 | 0.17 | 844.27 | 844.27 | 842.73 | 0 |
| 1717084500 | 842.59 | 3.13 | 0.37 | 840.01 | 842.77 | 839.91 | 0 |
| 1716998100 | 839.46 | -0.4 | -0.05 | 844.41 | 844.61 | 839.41 | 0 |
| 1716911700 | 839.86 | -5.85 | -0.69 | 846.38 | 846.67 | 839.52 | 3 |
| 1716825300 | 845.71 | 2.17 | 0.26 | 843.75 | 845.71 | 843.29 | 0 |
| 1716566100 | 843.54 | 0.57 | 0.07 | 840.44 | 843.59 | 839.8 | 0 |
| 1716479700 | 842.97 | -2.28 | -0.27 | 845.84 | 845.84 | 838.37 | 74 |
| 1716393300 | 845.25 | -2.53 | -0.30 | 846.57 | 846.57 | 839.34 | 47 |
| 1716306900 | 847.78 | 0.06 | 0.01 | 845.92 | 847.78 | 840.17 | 2 |
| 1716220500 | 847.72 | 1.67 | 0.20 | 846.75 | 848.17 | 841.61 | 5 |
| 1715961300 | 846.05 | 0.31 | 0.04 | 846.65 | 846.65 | 845.19 | 0 |
| 1715874900 | 845.74 | 0.26 | 0.03 | 846.01 | 846.52 | 840.13 | 12 |
| 1715788500 | 845.48 | 1.41 | 0.17 | 843.05 | 846.17 | 839.53 | 10 |
| 1715702100 | 844.07 | 0.47 | 0.06 | 843.16 | 844.58 | 842.82 | 0 |
| 1715615700 | 843.6 | 1.29 | 0.15 | 843.36 | 843.99 | 837.15 | 43 |
| 1715356500 | 842.31 | 2.83 | 0.34 | 841.19 | 847.39 | 840.98 | 4 |
| 1715270100 | 839.48 | 1.75 | 0.21 | 838.81 | 840.32 | 832.37 | 51 |
| 1715183700 | 837.73 | 1.85 | 0.22 | 837.22 | 838.05 | 831.6 | 38 |
| 1715097300 | 835.88 | 4.63 | 0.56 | 833.64 | 836.22 | 828.63 | 41 |
| 1715010900 | 831.25 | 4.85 | 0.59 | 829.9 | 838.44 | 826.37 | 37 |
| 1714751700 | 826.4 | -0.07 | -0.01 | 828.21 | 829.45 | 823.5 | 3 |
| 1714665300 | 826.47 | 1.24 | 0.15 | 826.55 | 827.92 | 825.77 | 0 |
| 1714492500 | 825.23 | -1.66 | -0.20 | 827.39 | 827.39 | 824.25 | 0 |
| 1714406100 | 826.89 | 2.43 | 0.29 | 826.71 | 828.22 | 826.12 | 0 |
| 1714146900 | 824.46 | -2.23 | -0.27 | 824.21 | 825.18 | 823.55 | 0 |
| 1714060500 | 826.69 | 2.25 | 0.27 | 825.79 | 827.92 | 823.82 | 0 |
| 1713974100 | 824.44 | -1.59 | -0.19 | 828.08 | 828.08 | 818.18 | 18 |
| 1713887700 | 826.03 | 0.7 | 0.08 | 825.74 | 826.34 | 825.06 | 0 |
| 1713801300 | 825.33 | 5.41 | 0.66 | 821.46 | 827.83 | 820.02 | 8 |
| 1713542100 | 819.92 | 0.25 | 0.03 | 819.02 | 820.34 | 814.16 | 5 |
| 1713455700 | 819.67 | 2.16 | 0.26 | 818.59 | 819.67 | 818.21 | 0 |
| 1713369300 | 817.51 | 4.75 | 0.58 | 815.15 | 818.95 | 810.83 | 7 |
| 1713282900 | 812.76 | -11.1 | -1.35 | 818.18 | 819.49 | 807.39 | 8 |
| 1713196500 | 823.86 | 0.35 | 0.04 | 824.89 | 825.39 | 818.59 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
