INTESA SANPAOLO (I07328)
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 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 1044.8699 | -0.89 | -0.09 | 1039.09 | 1046.03 | 1038.65 | 133 |
| 1739465700 | 1045.76 | 9.73 | 0.94 | 1033.14 | 1045.9 | 1032.29 | 164 |
| 1739379300 | 1036.03 | -2.4 | -0.23 | 1038.69 | 1038.69 | 1029.2 | 203 |
| 1739292900 | 1038.43 | -0.67 | -0.06 | 1038.6099 | 1038.6099 | 1031.21 | 253 |
| 1739206500 | 1039.1 | 3.56 | 0.34 | 1036.03 | 1039.1 | 1029.25 | 144 |
| 1738947300 | 1035.54 | 4.27 | 0.41 | 1037.6 | 1037.6 | 1028.83 | 167 |
| 1738860900 | 1031.27 | 3.35 | 0.33 | 1033.79 | 1034.28 | 1027.4 | 241 |
| 1738774500 | 1027.92 | 1.26 | 0.12 | 1024.01 | 1031.23 | 1023.35 | 186 |
| 1738688100 | 1026.66 | 2.89 | 0.28 | 1022.43 | 1028.58 | 1020.07 | 253 |
| 1738601700 | 1023.77 | -8.59 | -0.83 | 1020.91 | 1029.5 | 1020 | 363 |
| 1738342500 | 1032.3599 | 7.4 | 0.72 | 1031 | 1033.17 | 1025.69 | 167 |
| 1738256100 | 1024.96 | 2 | 0.20 | 1026.02 | 1027.14 | 1019.95 | 172 |
| 1738169700 | 1022.96 | 1.82 | 0.18 | 1024.93 | 1025.55 | 1019.1 | 107 |
| 1738083300 | 1021.14 | 1.28 | 0.13 | 1020.71 | 1021.65 | 1014.41 | 185 |
| 1737996900 | 1019.86 | -6.66 | -0.65 | 1016.56 | 1023.22 | 1016.56 | 121 |
| 1737737700 | 1026.52 | 2.2 | 0.21 | 1023.45 | 1028.6199 | 1020.56 | 118 |
| 1737651300 | 1024.32 | 0.37 | 0.04 | 1027.01 | 1027.08 | 1020.53 | 119 |
| 1737564900 | 1023.95 | 0.73 | 0.07 | 1019.81 | 1026.74 | 1019.81 | 178 |
| 1737478500 | 1023.22 | -0.54 | -0.05 | 1017.75 | 1024.04 | 1017.41 | 143 |
| 1737392100 | 1023.76 | 6.07 | 0.60 | 1017.78 | 1023.76 | 1016.22 | 177 |
| 1737132900 | 1017.69 | 4.25 | 0.42 | 1018.96 | 1018.96 | 1012.96 | 56 |
| 1737046500 | 1013.44 | -0.32 | -0.03 | 1011.14 | 1017.14 | 1010.52 | 46 |
| 1736960100 | 1013.76 | 7.89 | 0.78 | 1006.13 | 1013.76 | 1000.33 | 179 |
| 1736873700 | 1005.87 | 1.09 | 0.11 | 1008.03 | 1008.03 | 1001.71 | 102 |
| 1736787300 | 1004.78 | 1.7 | 0.17 | 1006.62 | 1006.62 | 997.69 | 117 |
| 1736528100 | 1003.08 | -4.33 | -0.43 | 1005.3 | 1011.31 | 1002.46 | 49 |
| 1736441700 | 1007.41 | 0.63 | 0.06 | 1003.88 | 1009.7 | 1003.88 | 174 |
| 1736355300 | 1006.78 | -3.79 | -0.38 | 1010.29 | 1010.77 | 1003.36 | 157 |
| 1736268900 | 1010.57 | 1.13 | 0.11 | 1012.6 | 1014.58 | 1005.75 | 123 |
| 1736182500 | 1009.44 | 5.91 | 0.59 | 1008.36 | 1009.51 | 1006.88 | 0 |
| 1735923300 | 1003.53 | -3.41 | -0.34 | 1007.96 | 1007.96 | 999.85 | 215 |
| 1735836900 | 1006.94 | 0.75 | 0.07 | 1002.54 | 1006.94 | 999.72 | 57 |
| 1735577700 | 1006.19 | 0.7 | 0.07 | 1005.63 | 1006.56 | 1001.5 | 5 |
| 1735318500 | 1005.49 | 5.06 | 0.51 | 1002.02 | 1008.31 | 1002.02 | 3 |
| 1734972900 | 1000.43 | -4.29 | -0.43 | 1004.51 | 1004.51 | 999.58 | 10 |
| 1734713700 | 1004.72 | 0.59 | 0.06 | 1002.71 | 1004.83 | 998.34 | 3 |
| 1734627300 | 1004.13 | -12.05 | -1.19 | 1008.36 | 1008.65 | 1000.44 | 5 |
| 1734540900 | 1016.18 | 2.57 | 0.25 | 1014.66 | 1016.18 | 1008.6 | 55 |
| 1734454500 | 1013.61 | -0.07 | -0.01 | 1007.13 | 1014.46 | 1007.13 | 78 |
| 1734368100 | 1013.68 | 2.16 | 0.21 | 1013.28 | 1013.68 | 1006.49 | 59 |
| 1734108900 | 1011.52 | -3.93 | -0.39 | 1015.35 | 1015.35 | 1007.43 | 55 |
| 1734022500 | 1015.45 | 3.31 | 0.33 | 1017.1 | 1017.24 | 1009.49 | 108 |
| 1733936100 | 1012.14 | -1.44 | -0.14 | 1012.79 | 1012.79 | 1006.89 | 33 |
| 1733849700 | 1013.58 | 3.86 | 0.38 | 1013.37 | 1014.61 | 1007.01 | 240 |
| 1733763300 | 1009.72 | -3.36 | -0.33 | 1014.96 | 1015.25 | 1008.72 | 55 |
| 1733504100 | 1013.08 | 4.57 | 0.45 | 1011 | 1013.42 | 1005.44 | 147 |
| 1733417700 | 1008.51 | 5.78 | 0.58 | 1010.08 | 1010.96 | 1004.57 | 123 |
| 1733331300 | 1002.73 | 1.36 | 0.14 | 1001.08 | 1007.08 | 1000.44 | 174 |
| 1733244900 | 1001.37 | 2.31 | 0.23 | 1000.28 | 1007.25 | 999.17 | 170 |
| 1733158500 | 999.06 | 2.52 | 0.25 | 996.02 | 999.21 | 992.8 | 41 |
| 1732899300 | 996.54 | 7.88 | 0.80 | 991.18 | 996.61 | 988.14 | 38 |
| 1732812900 | 988.66 | -0.98 | -0.10 | 993.05 | 993.05 | 988.09 | 20 |
| 1732726500 | 989.64 | -4.76 | -0.48 | 992.52 | 992.52 | 985.34 | 21 |
| 1732640100 | 994.4 | -0.09 | -0.01 | 994.36 | 995.94 | 987.8 | 21 |
| 1732553700 | 994.49 | -2.02 | -0.20 | 992.83 | 998.83 | 992.83 | 10 |
| 1732294500 | 996.51 | 8.36 | 0.85 | 994.6 | 996.51 | 987.91 | 30 |
| 1732208100 | 988.15 | -1.88 | -0.19 | 987.57 | 989.09 | 986.41 | 0 |
| 1732121700 | 990.03 | 3.42 | 0.35 | 994.29 | 994.29 | 985.05 | 21 |
| 1732035300 | 986.61 | -2.79 | -0.28 | 993.82 | 993.82 | 985.26 | 35 |
| 1731948900 | 989.4 | -4.22 | -0.42 | 993.1 | 993.1 | 984.46 | 21 |
| 1731689700 | 993.62 | 1.21 | 0.12 | 991.59 | 994.02 | 988.14 | 44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
