Intesa Sanpaolo (I07590)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 971.52 | -4.99 | -0.51 | 977.81 | 977.81 | 971.27 | 0 |
| 1734022500 | 976.51 | -0.88 | -0.09 | 980.69 | 980.69 | 972.55 | 5 |
| 1733936100 | 977.39 | 1.38 | 0.14 | 977.38 | 977.75 | 975.01 | 0 |
| 1733849700 | 976.01 | -1.16 | -0.12 | 979.18 | 979.18 | 973.61 | 10 |
| 1733763300 | 977.17 | 0.84 | 0.09 | 980.6 | 980.6 | 976.84 | 0 |
| 1733504100 | 976.33 | 3.09 | 0.32 | 977.66 | 977.66 | 975.09 | 0 |
| 1733417700 | 973.24 | -1.41 | -0.14 | 975.82 | 976.87 | 972.62 | 0 |
| 1733331300 | 974.65 | 2.1 | 0.22 | 973.56 | 974.65 | 966.63 | 20 |
| 1733244900 | 972.55 | 2.25 | 0.23 | 972.88 | 972.88 | 969.79 | 0 |
| 1733158500 | 970.3 | 6.29 | 0.65 | 963.42 | 970.3 | 961.97 | 10 |
| 1732899300 | 964.01 | 2.83 | 0.29 | 960.92 | 964.01 | 954.67 | 5 |
| 1732812900 | 961.18 | 4.36 | 0.46 | 960.5 | 961.18 | 957.09 | 0 |
| 1732726500 | 956.82 | -1.66 | -0.17 | 957.42 | 957.42 | 950.51 | 11 |
| 1732640100 | 958.48 | -3.51 | -0.36 | 958.46 | 961.58 | 951.71 | 20 |
| 1732553700 | 961.99 | 1.8 | 0.19 | 963.28 | 963.28 | 954.44 | 18 |
| 1732294500 | 960.19 | 7.44 | 0.78 | 956.49 | 960.19 | 952.02 | 40 |
| 1732208100 | 952.75 | 2.54 | 0.27 | 949.49 | 952.75 | 944.54 | 0 |
| 1732121700 | 950.21 | 0.28 | 0.03 | 953.65 | 953.65 | 946.74 | 0 |
| 1732035300 | 949.93 | -3 | -0.31 | 954.72 | 954.72 | 943.53 | 0 |
| 1731948900 | 952.93 | -1.22 | -0.13 | 954.08 | 954.08 | 947.16 | 0 |
| 1731689700 | 954.15 | -2.44 | -0.26 | 953.02 | 955.67 | 951.48 | 0 |
| 1731603300 | 956.59 | 7.15 | 0.75 | 951.5 | 957.6 | 947.87 | 20 |
| 1731516900 | 949.44 | -3.9 | -0.41 | 950.77 | 951.28 | 946.58 | 0 |
| 1731430500 | 953.34 | -10.89 | -1.13 | 960.11 | 960.11 | 952.8 | 5 |
| 1731344100 | 964.23 | 8.04 | 0.84 | 958.47 | 964.23 | 958.47 | 0 |
| 1731084900 | 956.19 | -3.22 | -0.34 | 958.85 | 959.58 | 953.21 | 25 |
| 1730998500 | 959.41 | 5.56 | 0.58 | 957.62 | 959.78 | 954.61 | 0 |
| 1730912100 | 953.85 | -2.86 | -0.30 | 961.9 | 966.92 | 953.15 | 0 |
| 1730825700 | 956.71 | 1.44 | 0.15 | 956.95 | 956.95 | 950.63 | 2 |
| 1730739300 | 955.27 | -3.38 | -0.35 | 958.64 | 959.9 | 953.3 | 6 |
| 1730480100 | 958.65 | 6.66 | 0.70 | 954.08 | 959 | 952.09 | 0 |
| 1730393700 | 951.99 | -7.05 | -0.74 | 955.58 | 956.27 | 947.32 | 0 |
| 1730307300 | 959.04 | -8.68 | -0.90 | 963.64 | 963.64 | 953.86 | 23 |
| 1730220900 | 967.72 | -4.24 | -0.44 | 970.45 | 970.45 | 965.15 | 0 |
| 1730134500 | 971.96 | 4.77 | 0.49 | 970.5 | 971.96 | 966.09 | 0 |
| 1729871700 | 967.19 | -4.29 | -0.44 | 970.97 | 970.97 | 966.89 | 0 |
| 1729785300 | 971.48 | 7.67 | 0.80 | 969.64 | 971.84 | 967.64 | 10 |
| 1729698900 | 963.81 | -7.26 | -0.75 | 965.85 | 966.39 | 963.81 | 0 |
| 1729612500 | 971.07 | -1.28 | -0.13 | 971.89 | 972.51 | 965.72 | 20 |
| 1729526100 | 972.35 | -5.55 | -0.57 | 975.61 | 975.93 | 969.95 | 10 |
| 1729266900 | 977.9 | 2.34 | 0.24 | 975.38 | 977.9 | 971.32 | 10 |
| 1729180500 | 975.56 | 4.55 | 0.47 | 971.66 | 976.35 | 969.16 | 0 |
| 1729094100 | 971.01 | 1.72 | 0.18 | 967.53 | 971.01 | 967.11 | 0 |
| 1729007700 | 969.29 | -3.13 | -0.32 | 974 | 974 | 969.25 | 0 |
| 1728921300 | 972.42 | 2.01 | 0.21 | 968.24 | 972.42 | 965.16 | 2 |
| 1728662100 | 970.41 | 2.39 | 0.25 | 967.93 | 970.41 | 960.98 | 35 |
| 1728575700 | 968.02 | -0.22 | -0.02 | 969.16 | 969.16 | 961.67 | 10 |
| 1728489300 | 968.24 | 3.63 | 0.38 | 965.11 | 968.24 | 962.23 | 0 |
| 1728402900 | 964.61 | -2.66 | -0.28 | 963.45 | 965.72 | 957.14 | 35 |
| 1728316500 | 967.27 | 2.79 | 0.29 | 967.66 | 967.66 | 961.22 | 0 |
| 1728057300 | 964.48 | -0.75 | -0.08 | 963.74 | 965.8 | 962.52 | 0 |
| 1727970900 | 965.23 | -3.98 | -0.41 | 968.7 | 968.7 | 962.31 | 0 |
| 1727884500 | 969.21 | -0.2 | -0.02 | 964.52 | 970.52 | 964.51 | 6 |
| 1727798100 | 969.41 | 0.99 | 0.10 | 971.49 | 973.45 | 966.57 | 10 |
| 1727711700 | 968.42 | -6.98 | -0.72 | 974.14 | 974.72 | 967.37 | 0 |
| 1727452500 | 975.4 | 3.54 | 0.36 | 966.96 | 975.4 | 966.96 | 1 |
| 1727366100 | 971.86 | 9.13 | 0.95 | 970.43 | 971.86 | 967.72 | 0 |
| 1727279700 | 962.73 | -4.27 | -0.44 | 965.72 | 966.03 | 962.39 | 0 |
| 1727193300 | 967 | 4.32 | 0.45 | 967.02 | 967.02 | 962.45 | 0 |
| 1727106900 | 962.68 | 3.32 | 0.35 | 959.3 | 962.68 | 956.58 | 0 |
| 1726847700 | 959.36 | -8.05 | -0.83 | 966.1 | 966.1 | 957.41 | 10 |
| 1726761300 | 967.41 | 8.46 | 0.88 | 963.78 | 967.41 | 959.6 | 20 |
| 1726674900 | 958.95 | -2.95 | -0.31 | 961.74 | 961.74 | 956.48 | 0 |
| 1726588500 | 961.9 | 4.61 | 0.48 | 962.48 | 962.48 | 958.79 | 0 |
| 1726502100 | 957.29 | -1.19 | -0.12 | 956.14 | 957.44 | 956.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
