INTESA SANPAOLO (I07326)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 853.04 | 1.09 | 0.13 | 853.18 | 854.38 | 852.7 | 5 |
| 1734022500 | 851.95 | -2.77 | -0.32 | 853.9 | 854.19 | 851.93 | 6 |
| 1733936100 | 854.72 | 0.2 | 0.02 | 854.99 | 856.23 | 854.05 | 3 |
| 1733849700 | 854.52 | -0.99 | -0.12 | 854.44 | 855.13 | 854.04 | 0 |
| 1733763300 | 855.51 | 0.83 | 0.10 | 856.07 | 856.36 | 855.06 | 0 |
| 1733504100 | 854.68 | 0.69 | 0.08 | 855.08 | 856.26 | 854.24 | 11 |
| 1733417700 | 853.99 | 3.73 | 0.44 | 851.08 | 853.99 | 851.08 | 0 |
| 1733331300 | 850.26 | 0.82 | 0.10 | 849.96 | 851.52 | 849.65 | 6 |
| 1733244900 | 849.44 | 0.67 | 0.08 | 849.57 | 850.69 | 849.09 | 0 |
| 1733158500 | 848.77 | 0.05 | 0.01 | 847.94 | 850.38 | 847.05 | 0 |
| 1732899300 | 848.72 | 0.73 | 0.09 | 847.09 | 848.9 | 846.22 | 0 |
| 1732812900 | 847.99 | 1.32 | 0.16 | 847.09 | 848.12 | 846.72 | 0 |
| 1732726500 | 846.67 | -1.26 | -0.15 | 846.62 | 847.13 | 845.01 | 0 |
| 1732640100 | 847.93 | -3.19 | -0.37 | 849.31 | 850.02 | 847.82 | 0 |
| 1732553700 | 851.12 | 1.54 | 0.18 | 850.57 | 851.44 | 848.92 | 12 |
| 1732294500 | 849.58 | 1.43 | 0.17 | 849.46 | 849.89 | 846.65 | 0 |
| 1732208100 | 848.15 | 0.34 | 0.04 | 847.54 | 848.53 | 845.9 | 0 |
| 1732121700 | 847.81 | -0.85 | -0.10 | 849.54 | 849.83 | 847.55 | 15 |
| 1732035300 | 848.66 | -2.47 | -0.29 | 852.58 | 852.58 | 845.72 | 0 |
| 1731948900 | 851.13 | 1.51 | 0.18 | 850.49 | 851.33 | 849.64 | 31 |
| 1731689700 | 849.62 | 1.26 | 0.15 | 848.37 | 851.24 | 848.1 | 0 |
| 1731603300 | 848.36 | 2.58 | 0.31 | 846.34 | 848.78 | 845.44 | 0 |
| 1731516900 | 845.78 | -2.24 | -0.26 | 847.56 | 848.38 | 844.56 | 0 |
| 1731430500 | 848.02 | -5.09 | -0.60 | 850.79 | 851.73 | 848.02 | 13 |
| 1731344100 | 853.11 | 2.7 | 0.32 | 852.35 | 854.16 | 852.3 | 0 |
| 1731084900 | 850.41 | -3.34 | -0.39 | 852.23 | 853.62 | 850.14 | 0 |
| 1730998500 | 853.75 | 0.98 | 0.11 | 855.02 | 856.79 | 853.48 | 5 |
| 1730912100 | 852.77 | -5.58 | -0.65 | 858.13 | 861.71 | 851.84 | 10 |
| 1730825700 | 858.35 | -0.82 | -0.10 | 858.92 | 859.64 | 857.53 | 0 |
| 1730739300 | 859.17 | 0.03 | 0.00 | 858.23 | 860.61 | 857.86 | 0 |
| 1730480100 | 859.14 | 4.86 | 0.57 | 856.15 | 859.25 | 855.87 | 0 |
| 1730393700 | 854.28 | -2.4 | -0.28 | 852.99 | 855.37 | 852.66 | 2 |
| 1730307300 | 856.68 | -3 | -0.35 | 859.23 | 859.91 | 856.68 | 0 |
| 1730220900 | 859.68 | -2.68 | -0.31 | 863.66 | 864.23 | 859.57 | 0 |
| 1730134500 | 862.36 | 2.86 | 0.33 | 860.95 | 862.4 | 858.99 | 15 |
| 1729871700 | 859.5 | -0.94 | -0.11 | 860.1 | 861.21 | 859.24 | 5 |
| 1729785300 | 860.44 | 0.87 | 0.10 | 860.06 | 863.37 | 860.06 | 40 |
| 1729698900 | 859.57 | -1.94 | -0.23 | 862.6 | 863.96 | 859.47 | 0 |
| 1729612500 | 861.51 | -2.37 | -0.27 | 862.64 | 863.22 | 859.22 | 34 |
| 1729526100 | 863.88 | -2.9 | -0.33 | 865.62 | 866.65 | 863.88 | 20 |
| 1729266900 | 866.78 | 1.51 | 0.17 | 865.15 | 867.39 | 865.15 | 25 |
| 1729180500 | 865.27 | 2.28 | 0.26 | 863.53 | 866.52 | 863.51 | 25 |
| 1729094100 | 862.99 | -0.21 | -0.02 | 862.26 | 863.66 | 860.04 | 0 |
| 1729007700 | 863.2 | 1.24 | 0.14 | 862.68 | 863.26 | 861.06 | 2 |
| 1728921300 | 861.96 | 2 | 0.23 | 860.09 | 862.08 | 859.12 | 0 |
| 1728662100 | 859.96 | 0.61 | 0.07 | 859.52 | 860.6 | 858.49 | 0 |
| 1728575700 | 859.35 | 0.09 | 0.01 | 860.29 | 860.92 | 858.21 | 20 |
| 1728489300 | 859.26 | 2.21 | 0.26 | 856.17 | 859.26 | 856.17 | 20 |
| 1728402900 | 857.05 | -1.5 | -0.17 | 856.61 | 857.96 | 855.78 | 0 |
| 1728316500 | 858.55 | -0.26 | -0.03 | 859.69 | 860.01 | 857.46 | 0 |
| 1728057300 | 858.81 | 2.4 | 0.28 | 857.64 | 859.39 | 857.07 | 0 |
| 1727970900 | 856.41 | -4.47 | -0.52 | 859.73 | 859.73 | 856 | 0 |
| 1727884500 | 860.88 | -1.42 | -0.16 | 862.72 | 863.35 | 860.15 | 0 |
| 1727798100 | 862.3 | -2.21 | -0.26 | 865.11 | 865.33 | 861.45 | 14 |
| 1727711700 | 864.51 | -5.02 | -0.58 | 866.71 | 867.59 | 864.31 | 48 |
| 1727452500 | 869.53 | 3.29 | 0.38 | 865.97 | 869.78 | 865.97 | 0 |
| 1727366100 | 866.24 | 4.56 | 0.53 | 863.99 | 867.09 | 863.72 | 16 |
| 1727279700 | 861.68 | -2.14 | -0.25 | 861.99 | 863.77 | 860.93 | 0 |
| 1727193300 | 863.82 | 3.05 | 0.35 | 863.39 | 864.71 | 863.07 | 0 |
| 1727106900 | 860.77 | -0.39 | -0.05 | 860.91 | 861.04 | 858.75 | 0 |
| 1726847700 | 861.16 | -2.74 | -0.32 | 863.09 | 863.63 | 860.29 | 0 |
| 1726761300 | 863.9 | 2.95 | 0.34 | 863.49 | 864.89 | 862.31 | 0 |
| 1726674900 | 860.95 | -1.56 | -0.18 | 862.66 | 862.91 | 860.23 | 0 |
| 1726588500 | 862.51 | 2.39 | 0.28 | 862.13 | 864.08 | 861.86 | 0 |
| 1726502100 | 860.12 | 1.29 | 0.15 | 858.64 | 860.23 | 858.33 | 0 |
| 1726242900 | 858.83 | 3.01 | 0.35 | 856.89 | 860.14 | 856.78 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
