Intesa Sanpaolo (I07587)
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 |
|---|---|---|---|---|---|---|---|
| 1741884900 | 981.02 | -1.2 | -0.12 | 979.96 | 982.47 | 974.23 | 73 |
| 1741798500 | 982.22 | -2.05 | -0.21 | 984.45 | 984.66 | 979.16 | 132 |
| 1741712100 | 984.27 | -4.12 | -0.42 | 986.07 | 988.55 | 980.83 | 44 |
| 1741625700 | 988.39 | 2.79 | 0.28 | 984.37 | 988.81 | 981.95 | 45 |
| 1741366500 | 985.6 | -0.86 | -0.09 | 986.49 | 986.49 | 981.28 | 80 |
| 1741280100 | 986.46 | 3.25 | 0.33 | 981.41 | 988.47 | 981.41 | 106 |
| 1741193700 | 983.21 | 9.4 | 0.97 | 979.47 | 985.64 | 977.78 | 118 |
| 1741107300 | 973.81 | -6.82 | -0.70 | 982.42 | 982.42 | 968.15 | 115 |
| 1741020900 | 980.63 | 1.03 | 0.11 | 982.44 | 984.31 | 977.52 | 46 |
| 1740761700 | 979.6 | -0.68 | -0.07 | 978.9 | 979.84 | 975.93 | 4 |
| 1740675300 | 980.28 | -3.84 | -0.39 | 982.35 | 983.2 | 976 | 77 |
| 1740588900 | 984.12 | -2.12 | -0.21 | 982.76 | 987.6 | 980.16 | 32 |
| 1740502500 | 986.24 | 1.63 | 0.17 | 984.02 | 986.46 | 981.72 | 52 |
| 1740416100 | 984.61 | 2.95 | 0.30 | 983.46 | 986.75 | 979.5 | 120 |
| 1740156900 | 981.66 | -2.85 | -0.29 | 984.81 | 984.81 | 976.67 | 36 |
| 1740070500 | 984.51 | -3.8 | -0.38 | 987.11 | 987.36 | 981.22 | 75 |
| 1739984100 | 988.31 | -1.77 | -0.18 | 989.47 | 989.59 | 987.29 | 25 |
| 1739897700 | 990.08 | 1.25 | 0.13 | 989.06 | 990.09 | 986.49 | 55 |
| 1739811300 | 988.83 | 0.42 | 0.04 | 985.99 | 991.07 | 985.99 | 101 |
| 1739552100 | 988.41 | 0.82 | 0.08 | 987.52 | 988.45 | 984.95 | 80 |
| 1739465700 | 987.59 | 8.15 | 0.83 | 984.93 | 987.9 | 983.88 | 8 |
| 1739379300 | 979.44 | 0.89 | 0.09 | 981.7 | 987 | 978.58 | 49 |
| 1739292900 | 978.55 | 1.35 | 0.14 | 978.46 | 981.89 | 975.01 | 67 |
| 1739206500 | 977.2 | 1.74 | 0.18 | 977.15 | 978.06 | 975.17 | 76 |
| 1738947300 | 975.46 | -5.2 | -0.53 | 980.04 | 981.49 | 975.04 | 139 |
| 1738860900 | 980.66 | 5.58 | 0.57 | 974.56 | 980.66 | 971.4 | 129 |
| 1738774500 | 975.08 | -1.24 | -0.13 | 977.37 | 978.98 | 969.24 | 200 |
| 1738688100 | 976.32 | -0.89 | -0.09 | 971.75 | 979.38 | 971.42 | 141 |
| 1738601700 | 977.21 | -6.5 | -0.66 | 977.61 | 978.56 | 970.33 | 129 |
| 1738342500 | 983.71 | 0.97 | 0.10 | 985.48 | 985.48 | 979.17 | 20 |
| 1738256100 | 982.74 | 0.77 | 0.08 | 982.09 | 985.4 | 979.57 | 20 |
| 1738169700 | 981.97 | 3.53 | 0.36 | 978.27 | 982.04 | 977.18 | 19 |
| 1738083300 | 978.44 | -1.04 | -0.11 | 975.92 | 980.63 | 975.92 | 42 |
| 1737996900 | 979.48 | -0.63 | -0.06 | 981.37 | 981.57 | 975.22 | 75 |
| 1737737700 | 980.11 | 6.67 | 0.69 | 978.05 | 984.02 | 977.1 | 79 |
| 1737651300 | 973.44 | -3.6 | -0.37 | 977.67 | 980.34 | 970.97 | 61 |
| 1737564900 | 977.04 | 0 | 0.00 | 977.04 | 977.04 | 977.04 | 0 |
| 1737478500 | 977.04 | -0.72 | -0.07 | 974.72 | 977.41 | 970.2 | 37 |
| 1737392100 | 977.76 | 9.76 | 1.01 | 969.87 | 982.4 | 965.46 | 226 |
| 1737132900 | 968 | 0.4 | 0.04 | 969.79 | 973.49 | 965.86 | 72 |
| 1737046500 | 967.6 | -4.12 | -0.42 | 974.32 | 974.88 | 966.04 | 133 |
| 1736960100 | 971.72 | 5.93 | 0.61 | 970.21 | 975.67 | 964.52 | 270 |
| 1736873700 | 965.79 | -1.84 | -0.19 | 968.75 | 969.46 | 965.49 | 49 |
| 1736787300 | 967.63 | 0.97 | 0.10 | 967.19 | 972.13 | 964.83 | 122 |
| 1736528100 | 966.66 | 6.88 | 0.72 | 952.98 | 970.09 | 952.98 | 141 |
| 1736441700 | 959.78 | 0.26 | 0.03 | 959.31 | 963.35 | 954.7 | 181 |
| 1736355300 | 959.52 | -4.07 | -0.42 | 962.95 | 963.96 | 955.63 | 162 |
| 1736268900 | 963.59 | -1.11 | -0.12 | 960.78 | 964.99 | 957.31 | 211 |
| 1736182500 | 964.7 | 16.7 | 1.76 | 958.4 | 968.66 | 955.45 | 21 |
| 1735923300 | 948 | -4.98 | -0.52 | 953.73 | 953.73 | 944.38 | 25 |
| 1735836900 | 952.98 | -3 | -0.31 | 956.29 | 956.52 | 946.6 | 22 |
| 1735577700 | 955.98 | 2.95 | 0.31 | 960.09 | 960.09 | 950.94 | 33 |
| 1735318500 | 953.03 | 11.6 | 1.23 | 947.39 | 956.04 | 940.04 | 47 |
| 1734972900 | 941.43 | -2.04 | -0.22 | 949.54 | 949.54 | 937.75 | 20 |
| 1734713700 | 943.47 | -3.59 | -0.38 | 958.27 | 958.27 | 934.82 | 44 |
| 1734627300 | 947.06 | -5.41 | -0.57 | 945.39 | 949 | 943.06 | 10 |
| 1734540900 | 952.47 | 1.25 | 0.13 | 956.16 | 956.16 | 947.63 | 90 |
| 1734454500 | 951.22 | -13.37 | -1.39 | 956.76 | 966.65 | 945.95 | 63 |
| 1734368100 | 964.59 | -6.61 | -0.68 | 973.91 | 973.91 | 962 | 37 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
