INTESA SANPAOLO (I07320)
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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 1378.35 | 0.3 | 0.02 | 1382.47 | 1386.97 | 1377.59 | 0 |
| 1732208100 | 1378.05 | 1.02 | 0.07 | 1380.59 | 1386.14 | 1369.58 | 0 |
| 1732121700 | 1377.03 | 5.85 | 0.43 | 1380.77 | 1381.88 | 1372.24 | 0 |
| 1732035300 | 1371.18 | 4.95 | 0.36 | 1363.97 | 1371.18 | 1361.33 | 0 |
| 1731948900 | 1366.23 | -4.1 | -0.30 | 1367.98 | 1368.19 | 1357.8699 | 0 |
| 1731689700 | 1370.33 | -16.83 | -1.21 | 1382.1 | 1382.17 | 1369.77 | 0 |
| 1731603300 | 1387.16 | 2.52 | 0.18 | 1384.25 | 1388.09 | 1382.66 | 0 |
| 1731516900 | 1384.64 | 0.32 | 0.02 | 1384.8599 | 1384.93 | 1380.81 | 8 |
| 1731430500 | 1384.32 | 8.57 | 0.62 | 1378.24 | 1385.96 | 1375.73 | 0 |
| 1731344100 | 1375.75 | -0.96 | -0.07 | 1376.04 | 1379.8699 | 1373.6199 | 0 |
| 1731084900 | 1376.71 | 5.06 | 0.37 | 1377.47 | 1377.47 | 1371.91 | 0 |
| 1730998500 | 1371.65 | 11.08 | 0.81 | 1365.79 | 1371.65 | 1358.88 | 15 |
| 1730912100 | 1360.57 | 27.46 | 2.06 | 1343.25 | 1361.64 | 1339.51 | 2 |
| 1730825700 | 1333.1099 | 6.33 | 0.48 | 1324.91 | 1333.1099 | 1318.3599 | 20 |
| 1730739300 | 1326.78 | -3.01 | -0.23 | 1324.32 | 1327.3699 | 1320.25 | 0 |
| 1730480100 | 1329.79 | 11.35 | 0.86 | 1315.8699 | 1330.06 | 1312.02 | 0 |
| 1730393700 | 1318.44 | -22.91 | -1.71 | 1338.68 | 1338.68 | 1316.63 | 0 |
| 1730307300 | 1341.35 | -1.42 | -0.11 | 1342.03 | 1342.03 | 1335.75 | 0 |
| 1730220900 | 1342.77 | 2.95 | 0.22 | 1337.28 | 1342.77 | 1336.8599 | 0 |
| 1730134500 | 1339.82 | -4.9 | -0.36 | 1342.6099 | 1342.6099 | 1337.22 | 0 |
| 1729871700 | 1344.72 | 5.32 | 0.40 | 1339.94 | 1346.24 | 1336.48 | 0 |
| 1729785300 | 1339.4 | 6.8 | 0.51 | 1337.22 | 1339.4 | 1334.44 | 0 |
| 1729698900 | 1332.6 | -11.52 | -0.86 | 1340.57 | 1341.65 | 1332.58 | 0 |
| 1729612500 | 1344.1199 | 8.48 | 0.63 | 1343.29 | 1345.05 | 1340.15 | 0 |
| 1729526100 | 1335.64 | 4.93 | 0.37 | 1328.88 | 1336.7 | 1327 | 6 |
| 1729266900 | 1330.71 | -6.38 | -0.48 | 1331.8699 | 1332.01 | 1329 | 0 |
| 1729180500 | 1337.09 | 14.67 | 1.11 | 1329.65 | 1337.09 | 1326.94 | 20 |
| 1729094100 | 1322.42 | 1.01 | 0.08 | 1321.63 | 1322.48 | 1317.39 | 0 |
| 1729007700 | 1321.41 | -9.73 | -0.73 | 1326.42 | 1332.56 | 1319.3599 | 22 |
| 1728921300 | 1331.14 | 5.93 | 0.45 | 1323.58 | 1331.69 | 1319.6 | 10 |
| 1728662100 | 1325.21 | 0.67 | 0.05 | 1325.16 | 1326.23 | 1321.16 | 0 |
| 1728575700 | 1324.54 | 4.38 | 0.33 | 1322.25 | 1324.54 | 1315.89 | 10 |
| 1728489300 | 1320.16 | 4.43 | 0.34 | 1318.99 | 1320.3699 | 1312.91 | 13 |
| 1728402900 | 1315.73 | 8.21 | 0.63 | 1307.16 | 1315.73 | 1305.15 | 3 |
| 1728316500 | 1307.52 | 7.63 | 0.59 | 1306 | 1307.52 | 1303.28 | 10 |
| 1728057300 | 1299.89 | 4.01 | 0.31 | 1293.92 | 1301.51 | 1293.68 | 0 |
| 1727970900 | 1295.88 | 6.35 | 0.49 | 1283.3699 | 1295.88 | 1283.06 | 45 |
| 1727884500 | 1289.53 | 5.32 | 0.41 | 1285.06 | 1289.93 | 1279.92 | 15 |
| 1727798100 | 1284.21 | -1.62 | -0.13 | 1293.1 | 1295.34 | 1282.95 | 4 |
| 1727711700 | 1285.83 | -2.03 | -0.16 | 1289.6199 | 1290.02 | 1283.56 | 0 |
| 1727452500 | 1287.8599 | -2.83 | -0.22 | 1288.8699 | 1295.2 | 1286.55 | 16 |
| 1727366100 | 1290.69 | -0.9 | -0.07 | 1291.8599 | 1296.9 | 1289.33 | 0 |
| 1727279700 | 1291.59 | 8.52 | 0.66 | 1287.83 | 1291.78 | 1285.03 | 0 |
| 1727193300 | 1283.07 | 0.93 | 0.07 | 1283.73 | 1283.73 | 1277.05 | 0 |
| 1727106900 | 1282.14 | 0.42 | 0.03 | 1277.33 | 1283.6 | 1277.33 | 51 |
| 1726847700 | 1281.72 | -6.08 | -0.47 | 1284.17 | 1284.17 | 1279.06 | 0 |
| 1726761300 | 1287.8 | 12.92 | 1.01 | 1272.57 | 1287.8 | 1266.48 | 5 |
| 1726674900 | 1274.88 | -6.81 | -0.53 | 1277.8699 | 1277.8699 | 1272.82 | 0 |
| 1726588500 | 1281.69 | 5.77 | 0.45 | 1278.97 | 1281.69 | 1272.49 | 80 |
| 1726502100 | 1275.92 | -3.87 | -0.30 | 1275.6199 | 1277.95 | 1271.79 | 16 |
| 1726242900 | 1279.79 | 3.1 | 0.24 | 1277.79 | 1280.46 | 1271.34 | 20 |
| 1726156500 | 1276.69 | 20.34 | 1.62 | 1273.97 | 1278.17 | 1266.29 | 90 |
| 1726070100 | 1256.35 | 2.75 | 0.22 | 1254.54 | 1258.58 | 1249.26 | 25 |
| 1725983700 | 1253.6 | 12.54 | 1.01 | 1244.2 | 1253.6 | 1238.26 | 34 |
| 1725897300 | 1241.06 | 6.89 | 0.56 | 1236.67 | 1242.8 | 1231.03 | 5 |
| 1725638100 | 1234.17 | -11.61 | -0.93 | 1245.68 | 1247.13 | 1234.1 | 0 |
| 1725551700 | 1245.78 | 2.18 | 0.18 | 1244.17 | 1248.67 | 1238.03 | 25 |
| 1725465300 | 1243.6 | -12.67 | -1.01 | 1248.39 | 1248.58 | 1240.7 | 0 |
| 1725378900 | 1256.27 | -14.38 | -1.13 | 1270.14 | 1270.14 | 1253.9 | 20 |
| 1725292500 | 1270.65 | 4.71 | 0.37 | 1270.64 | 1270.65 | 1268.17 | 0 |
| 1725033300 | 1265.94 | -3.11 | -0.25 | 1262.75 | 1268.82 | 1259.8699 | 0 |
| 1724946900 | 1269.05 | 1.63 | 0.13 | 1270.78 | 1270.78 | 1265.32 | 20 |
| 1724860500 | 1267.42 | -1.56 | -0.12 | 1274.3699 | 1274.3699 | 1266.28 | 8 |
| 1724774100 | 1268.98 | -4.04 | -0.32 | 1272.19 | 1272.19 | 1266.76 | 0 |
| 1724687700 | 1273.02 | -1.28 | -0.10 | 1276.23 | 1276.3599 | 1268.6199 | 0 |
| 1724428500 | 1274.3 | -2.16 | -0.17 | 1268.7 | 1274.77 | 1266.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
