Intesa Sanpaolo (I07589)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 972.22 | 4.1 | 0.42 | 973.74 | 974.38 | 965.67 | 64 |
| 1741020900 | 968.12 | -3.4 | -0.35 | 975.06 | 979.72 | 967.36 | 65 |
| 1740761700 | 971.52 | -0.67 | -0.07 | 975.81 | 975.81 | 967.89 | 86 |
| 1740675300 | 972.19 | 3.4 | 0.35 | 967.56 | 972.31 | 967.56 | 27 |
| 1740588900 | 968.79 | -3.26 | -0.34 | 972.76 | 973.08 | 967.29 | 25 |
| 1740502500 | 972.05 | 0.79 | 0.08 | 965.34 | 978.51 | 965.12 | 63 |
| 1740416100 | 971.26 | 0.86 | 0.09 | 964.1 | 971.3 | 964.1 | 62 |
| 1740156900 | 970.4 | 2.3 | 0.24 | 967.73 | 970.4 | 962.55 | 19 |
| 1740070500 | 968.1 | 0.85 | 0.09 | 967.87 | 968.12 | 961.3 | 49 |
| 1739984100 | 967.25 | -2.3 | -0.24 | 969.68 | 969.68 | 961.39 | 15 |
| 1739897700 | 969.55 | -1.6 | -0.16 | 964.9 | 970.03 | 963.46 | 69 |
| 1739811300 | 971.15 | -0.18 | -0.02 | 974.46 | 974.51 | 964.69 | 43 |
| 1739552100 | 971.33 | 1.09 | 0.11 | 970.31 | 976.81 | 964.16 | 67 |
| 1739465700 | 970.24 | 5.88 | 0.61 | 968.13 | 970.28 | 961.33 | 36 |
| 1739379300 | 964.36 | -5.05 | -0.52 | 970 | 970.17 | 961.93 | 57 |
| 1739292900 | 969.41 | -0.76 | -0.08 | 970.05 | 970.05 | 962.84 | 25 |
| 1739206500 | 970.17 | 0.45 | 0.05 | 969.45 | 970.17 | 962.99 | 15 |
| 1738947300 | 969.72 | 0.12 | 0.01 | 963.53 | 969.87 | 962.94 | 56 |
| 1738860900 | 969.6 | 3.12 | 0.32 | 966.93 | 969.6 | 960 | 22 |
| 1738774500 | 966.48 | 1.9 | 0.20 | 965.8 | 966.9 | 959.97 | 29 |
| 1738688100 | 964.58 | -1.17 | -0.12 | 963.64 | 964.58 | 956.44 | 53 |
| 1738601700 | 965.75 | 0.86 | 0.09 | 958.8 | 966.33 | 958.8 | 42 |
| 1738342500 | 964.89 | 6.94 | 0.72 | 963.9 | 965.23 | 959.32 | 36 |
| 1738256100 | 957.95 | 1.5 | 0.16 | 956.88 | 957.97 | 955.93 | 70 |
| 1738169700 | 956.45 | 1.86 | 0.19 | 959.46 | 959.71 | 954.74 | 57 |
| 1738083300 | 954.59 | 0.38 | 0.04 | 953.17 | 954.7 | 953.17 | 5 |
| 1737996900 | 954.21 | 0.32 | 0.03 | 952.14 | 954.74 | 952.14 | 84 |
| 1737737700 | 953.89 | -4.84 | -0.50 | 954.31 | 954.31 | 953 | 22 |
| 1737651300 | 958.73 | 1.07 | 0.11 | 952.34 | 958.82 | 952.34 | 20 |
| 1737564900 | 957.66 | 4.62 | 0.48 | 953.06 | 958.9 | 952.76 | 34 |
| 1737478500 | 953.04 | 0.2 | 0.02 | 952.3 | 953.97 | 951.67 | 70 |
| 1737392100 | 952.84 | -2.56 | -0.27 | 953.53 | 953.55 | 951.41 | 26 |
| 1737132900 | 955.4 | 3.27 | 0.34 | 949.61 | 955.49 | 949.61 | 14 |
| 1737046500 | 952.13 | -0.03 | -0.00 | 952.42 | 952.49 | 948.92 | 10 |
| 1736960100 | 952.16 | 1.96 | 0.21 | 945.58 | 952.16 | 945.08 | 53 |
| 1736873700 | 950.2 | 0.12 | 0.01 | 950.49 | 950.94 | 944.84 | 77 |
| 1736787300 | 950.08 | 2.72 | 0.29 | 951.21 | 951.21 | 942.8 | 25 |
| 1736528100 | 947.36 | -4.02 | -0.42 | 951.12 | 951.18 | 944.69 | 15 |
| 1736441700 | 951.38 | 0.46 | 0.05 | 950.5 | 951.38 | 945.18 | 20 |
| 1736355300 | 950.92 | 2.55 | 0.27 | 951.39 | 951.69 | 945.25 | 48 |
| 1736268900 | 948.37 | -0.98 | -0.10 | 950.69 | 951.21 | 944.67 | 46 |
| 1736182500 | 949.35 | -0.74 | -0.08 | 950.68 | 950.78 | 948.99 | 0 |
| 1735923300 | 950.09 | 2.76 | 0.29 | 952.43 | 952.43 | 945.71 | 18 |
| 1735836900 | 947.33 | -1.13 | -0.12 | 948.88 | 949.01 | 946.23 | 22 |
| 1735577700 | 948.46 | -1 | -0.11 | 949.84 | 950.81 | 944.84 | 5 |
| 1735318500 | 949.46 | 0 | 0.00 | 950.38 | 950.38 | 949.24 | 0 |
| 1734972900 | 949.46 | -0.98 | -0.10 | 950.8 | 950.8 | 948.71 | 0 |
| 1734713700 | 950.44 | 0.08 | 0.01 | 948.84 | 950.5 | 948.08 | 0 |
| 1734627300 | 950.36 | -1.63 | -0.17 | 951.27 | 951.83 | 949.64 | 0 |
| 1734540900 | 951.99 | 1.96 | 0.21 | 952.29 | 952.83 | 946.64 | 5 |
| 1734454500 | 950.03 | -0.54 | -0.06 | 954.25 | 954.4 | 946.05 | 35 |
| 1734368100 | 950.57 | -3 | -0.31 | 948.83 | 952.68 | 948.69 | 18 |
| 1734108900 | 953.57 | -2.25 | -0.24 | 956.55 | 956.55 | 948.74 | 12 |
| 1734022500 | 955.82 | -0.85 | -0.09 | 957.38 | 957.38 | 950.12 | 27 |
| 1733936100 | 956.67 | 0.17 | 0.02 | 956.89 | 956.89 | 950.58 | 33 |
| 1733849700 | 956.5 | 0.8 | 0.08 | 955.75 | 956.5 | 949.97 | 40 |
| 1733763300 | 955.7 | 1.34 | 0.14 | 955.26 | 955.74 | 948.99 | 19 |
| 1733504100 | 954.36 | 2.31 | 0.24 | 954.31 | 955.17 | 948.28 | 16 |
| 1733417700 | 952.05 | 1.32 | 0.14 | 952 | 952.88 | 946.73 | 45 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
