INTESA SANPAOLO (I07209)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 1000.35 | -2.64 | -0.26 | 1000.21 | 1000.38 | 1000.21 | 20 |
| 1721663700 | 1002.99 | 3.11 | 0.31 | 1000.15 | 1002.99 | 1000.11 | 59 |
| 1721404500 | 999.88 | 0.06 | 0.01 | 999.94 | 999.94 | 999.84 | 0 |
| 1721318100 | 999.82 | 0.37 | 0.04 | 999.75 | 999.84 | 999.74 | 0 |
| 1721231700 | 999.45 | 0.07 | 0.01 | 999.46 | 999.48 | 999.39 | 0 |
| 1721145300 | 999.38 | 0.22 | 0.02 | 999.27 | 999.41 | 999.27 | 0 |
| 1721058900 | 999.16 | 0.14 | 0.01 | 999.12 | 999.2 | 999.08 | 0 |
| 1720799700 | 999.02 | 0.15 | 0.02 | 998.97 | 999.05 | 998.92 | 20 |
| 1720713300 | 998.87 | 0.64 | 0.06 | 998.54 | 998.87 | 998.51 | 10 |
| 1720626900 | 998.23 | 0.12 | 0.01 | 998.21 | 998.28 | 998.21 | 10 |
| 1720540500 | 998.11 | 0.19 | 0.02 | 998.03 | 998.12 | 998.03 | 40 |
| 1720454100 | 997.92 | 0.06 | 0.01 | 997.96 | 997.97 | 997.92 | 0 |
| 1720194900 | 997.86 | 0.23 | 0.02 | 997.73 | 997.91 | 997.73 | 21 |
| 1720108500 | 997.63 | 0.24 | 0.02 | 997.69 | 999.9 | 997.63 | 40 |
| 1720022100 | 997.39 | 0.11 | 0.01 | 997.37 | 999 | 997.29 | 30 |
| 1719935700 | 997.28 | 0.24 | 0.02 | 997.15 | 997.28 | 997.08 | 55 |
| 1719849300 | 997.04 | -0.14 | -0.01 | 997.29 | 999.9 | 997.04 | 158 |
| 1719590100 | 997.18 | 0.12 | 0.01 | 997.17 | 997.25 | 997.14 | 0 |
| 1719503700 | 997.06 | 0.23 | 0.02 | 997.14 | 997.25 | 997.06 | 0 |
| 1719417300 | 996.83 | 0.16 | 0.02 | 996.77 | 997 | 996.75 | 41 |
| 1719330900 | 996.67 | 0.09 | 0.01 | 996.66 | 996.7 | 996.64 | 0 |
| 1719244500 | 996.58 | 0.13 | 0.01 | 996.54 | 996.62 | 996.54 | 0 |
| 1718985300 | 996.45 | 0.44 | 0.04 | 996.14 | 996.51 | 996.14 | 0 |
| 1718898900 | 996.01 | 0.19 | 0.02 | 996.12 | 996.39 | 996.01 | 15 |
| 1718812500 | 995.82 | 0.2 | 0.02 | 995.73 | 995.83 | 995.67 | 0 |
| 1718726100 | 995.62 | 0.07 | 0.01 | 995.66 | 1000 | 995.56 | 68 |
| 1718639700 | 995.55 | -0.02 | -0.00 | 995.71 | 999 | 995.55 | 46 |
| 1718380500 | 995.57 | 0.44 | 0.04 | 995.22 | 998.97 | 995.22 | 65 |
| 1718294100 | 995.13 | 0.02 | 0.00 | 994.96 | 995.13 | 994.82 | 15 |
| 1718207700 | 995.11 | 0.48 | 0.05 | 994.39 | 1000 | 994.39 | 25 |
| 1718121300 | 994.63 | 0.33 | 0.03 | 994.41 | 1000 | 994.37 | 20 |
| 1718034900 | 994.3 | 0.09 | 0.01 | 994.32 | 998.8 | 994.3 | 29 |
| 1717775700 | 994.21 | -0.21 | -0.02 | 1000 | 1000 | 994.21 | 69 |
| 1717689300 | 994.42 | 0.08 | 0.01 | 994.66 | 994.68 | 994.34 | 122 |
| 1717602900 | 994.34 | 0.11 | 0.01 | 994.35 | 997.99 | 994.23 | 12 |
| 1717516500 | 994.23 | 0.43 | 0.04 | 993.9 | 998.2 | 993.9 | 70 |
| 1717430100 | 993.8 | 0.26 | 0.03 | 993.65 | 997.99 | 993.6 | 39 |
| 1717170900 | 993.54 | 0.08 | 0.01 | 993.57 | 997.8 | 993.34 | 39 |
| 1717084500 | 993.46 | 0.71 | 0.07 | 993.07 | 997 | 993.07 | 12 |
| 1716998100 | 992.75 | -0.3 | -0.03 | 993.16 | 993.16 | 992.73 | 0 |
| 1716911700 | 993.05 | 0.29 | 0.03 | 992.85 | 993.13 | 992.83 | 0 |
| 1716825300 | 992.76 | 0.41 | 0.04 | 992.47 | 992.87 | 992.47 | 0 |
| 1716566100 | 992.35 | 0.1 | 0.01 | 992.36 | 1020 | 992.28 | 53 |
| 1716479700 | 992.25 | 0.04 | 0.00 | 992.51 | 998 | 992.22 | 15 |
| 1716393300 | 992.21 | -0.16 | -0.02 | 992.46 | 998 | 992.21 | 20 |
| 1716306900 | 992.37 | 0.2 | 0.02 | 992.28 | 997.95 | 992.22 | 50 |
| 1716220500 | 992.17 | 0.07 | 0.01 | 992.16 | 992.8 | 992.16 | 38 |
| 1715961300 | 992.1 | -0.2 | -0.02 | 1001 | 1001 | 992.05 | 53 |
| 1715874900 | 992.3 | 0.31 | 0.03 | 992.3 | 998 | 992.27 | 10 |
| 1715788500 | 991.99 | 0.47 | 0.05 | 991.62 | 998 | 991.62 | 10 |
| 1715702100 | 991.52 | -1.48 | -0.15 | 991.64 | 1003 | 991.52 | 64 |
| 1715615700 | 993 | 1.52 | 0.15 | 991.6 | 994 | 991.36 | 123 |
| 1715356500 | 991.48 | 0.15 | 0.02 | 999.99 | 999.99 | 991.19 | 21 |
| 1715270100 | 991.33 | 0.44 | 0.04 | 991.21 | 991.45 | 991.16 | 63 |
| 1715183700 | 990.89 | -7.11 | -0.71 | 990.98 | 998 | 990.85 | 100 |
| 1715097300 | 998 | 2.05 | 0.21 | 990.87 | 999.99 | 990.87 | 181 |
| 1715010900 | 995.95 | 5.37 | 0.54 | 990.68 | 995.95 | 990.68 | 23 |
| 1714751700 | 990.58 | 0.42 | 0.04 | 990.24 | 994.95 | 990.24 | 7 |
| 1714665300 | 990.16 | 0.54 | 0.05 | 989.89 | 1000 | 989.89 | 39 |
| 1714492500 | 989.62 | -0.3 | -0.03 | 990.02 | 990.03 | 989.62 | 0 |
| 1714406100 | 989.92 | 0.4 | 0.04 | 989.73 | 999.89 | 989.7 | 2 |
| 1714146900 | 989.52 | -33.4 | -3.27 | 989.32 | 989.55 | 989.3 | 0 |
| 1714060500 | 1022.92 | -0.03 | -0.00 | 1023.26 | 1023.43 | 1022.92 | 0 |
| 1713974100 | 1022.95 | -0.11 | -0.01 | 1023.16 | 1024 | 1022.93 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
