Intesa Sanpaolo (I07592)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 890.25 | 2.19 | 0.25 | 889.5 | 890.67 | 889.28 | 0 |
| 1737046500 | 888.06 | 1.26 | 0.14 | 887.24 | 888.2 | 886.81 | 0 |
| 1736960100 | 886.8 | 5.71 | 0.65 | 881.95 | 886.8 | 881.5 | 0 |
| 1736873700 | 881.09 | 0.65 | 0.07 | 881.26 | 882.04 | 880.69 | 0 |
| 1736787300 | 880.44 | 1.6 | 0.18 | 879.03 | 880.44 | 878.24 | 0 |
| 1736528100 | 878.84 | -1.13 | -0.13 | 879.27 | 880.24 | 878.84 | 0 |
| 1736441700 | 879.97 | 0.79 | 0.09 | 878.91 | 880.05 | 878.68 | 0 |
| 1736355300 | 879.18 | -0.88 | -0.10 | 880.05 | 880.16 | 877.7 | 0 |
| 1736268900 | 880.06 | 1.27 | 0.14 | 877.63 | 880.52 | 877.09 | 0 |
| 1736182500 | 878.79 | 1.74 | 0.20 | 877.98 | 879 | 876.58 | 0 |
| 1735923300 | 877.05 | -1.49 | -0.17 | 878.55 | 878.82 | 877.05 | 0 |
| 1735836900 | 878.54 | 1.16 | 0.13 | 878.9 | 878.95 | 876.9 | 0 |
| 1735577700 | 877.38 | 0.92 | 0.10 | 876.2 | 877.52 | 876.15 | 0 |
| 1735318500 | 876.46 | 1.56 | 0.18 | 875.81 | 876.75 | 875.66 | 0 |
| 1734972900 | 874.9 | -0.24 | -0.03 | 875.04 | 875.38 | 874.51 | 0 |
| 1734713700 | 875.14 | -0.42 | -0.05 | 874.18 | 875.41 | 873.79 | 0 |
| 1734627300 | 875.56 | -0.64 | -0.07 | 874.6 | 875.73 | 874.6 | 0 |
| 1734540900 | 876.2 | -0.31 | -0.04 | 876.75 | 876.97 | 875.83 | 0 |
| 1734454500 | 876.51 | -1.24 | -0.14 | 877.01 | 877.47 | 876.51 | 0 |
| 1734368100 | 877.75 | -1.5 | -0.17 | 879.18 | 879.18 | 877.38 | 0 |
| 1734108900 | 879.25 | 0.12 | 0.01 | 879.79 | 880.18 | 879.16 | 0 |
| 1734022500 | 879.13 | -1.53 | -0.17 | 881 | 881 | 878.57 | 0 |
| 1733936100 | 880.66 | 0.32 | 0.04 | 880.86 | 881.58 | 880.27 | 0 |
| 1733849700 | 880.34 | -0.67 | -0.08 | 880.38 | 880.99 | 880.13 | 0 |
| 1733763300 | 881.01 | 0.86 | 0.10 | 881.1 | 881.37 | 880.72 | 0 |
| 1733504100 | 880.15 | 0.15 | 0.02 | 880.53 | 881.32 | 880.09 | 0 |
| 1733417700 | 880 | 2.37 | 0.27 | 878.12 | 880 | 878.12 | 0 |
| 1733331300 | 877.63 | 0.71 | 0.08 | 877.28 | 878.1 | 877.22 | 0 |
| 1733244900 | 876.92 | 0.17 | 0.02 | 877.29 | 878.02 | 876.82 | 0 |
| 1733158500 | 876.75 | 0.44 | 0.05 | 875.95 | 877.69 | 875.32 | 0 |
| 1732899300 | 876.31 | 0.72 | 0.08 | 875.07 | 876.47 | 874.52 | 0 |
| 1732812900 | 875.59 | 1.29 | 0.15 | 874.6 | 875.65 | 874.47 | 0 |
| 1732726500 | 874.3 | -0.88 | -0.10 | 874.47 | 874.52 | 873.6 | 0 |
| 1732640100 | 875.18 | -2.21 | -0.25 | 876.28 | 876.79 | 875.11 | 0 |
| 1732553700 | 877.39 | 0.96 | 0.11 | 877.22 | 877.57 | 875.58 | 5 |
| 1732294500 | 876.43 | 1.46 | 0.17 | 875.86 | 876.49 | 874.63 | 0 |
| 1732208100 | 874.97 | 0.33 | 0.04 | 874.68 | 875.25 | 873.68 | 0 |
| 1732121700 | 874.64 | -0.51 | -0.06 | 875.6 | 875.79 | 874.49 | 0 |
| 1732035300 | 875.15 | -1.49 | -0.17 | 877.49 | 877.49 | 873.44 | 0 |
| 1731948900 | 876.64 | 0.66 | 0.08 | 876.52 | 877.32 | 875.64 | 0 |
| 1731689700 | 875.98 | 0.54 | 0.06 | 875.57 | 877.25 | 875.51 | 0 |
| 1731603300 | 875.44 | 1.83 | 0.21 | 874.16 | 875.77 | 873.47 | 0 |
| 1731516900 | 873.61 | -1.64 | -0.19 | 875.08 | 875.46 | 872.79 | 0 |
| 1731430500 | 875.25 | -3.11 | -0.35 | 876.96 | 877.65 | 875.25 | 0 |
| 1731344100 | 878.36 | 2.26 | 0.26 | 877.29 | 879.01 | 877.29 | 0 |
| 1731084900 | 876.1 | -2.07 | -0.24 | 877.23 | 877.96 | 875.88 | 0 |
| 1730998500 | 878.17 | 0.62 | 0.07 | 879.19 | 880 | 877.92 | 0 |
| 1730912100 | 877.55 | -2.77 | -0.31 | 880.12 | 883.24 | 877.07 | 0 |
| 1730825700 | 880.32 | -0.69 | -0.08 | 880.91 | 881.34 | 879.93 | 0 |
| 1730739300 | 881.01 | 0.52 | 0.06 | 880.34 | 881.95 | 880.01 | 0 |
| 1730480100 | 880.49 | 2.77 | 0.32 | 878.91 | 881.18 | 878.77 | 0 |
| 1730393700 | 877.72 | -1.65 | -0.19 | 877.08 | 878.33 | 876.15 | 0 |
| 1730307300 | 879.37 | -2.58 | -0.29 | 881.59 | 882.15 | 879.37 | 0 |
| 1730220900 | 881.95 | -2.1 | -0.24 | 884.85 | 885.07 | 881.88 | 0 |
| 1730134500 | 884.05 | 2.1 | 0.24 | 883.05 | 884.15 | 881.98 | 0 |
| 1729871700 | 881.95 | -1.01 | -0.11 | 882.67 | 883.22 | 881.77 | 0 |
| 1729785300 | 882.96 | 1.03 | 0.12 | 882.45 | 885.01 | 882.45 | 10 |
| 1729698900 | 881.93 | -1.15 | -0.13 | 883.78 | 884.21 | 881.93 | 10 |
| 1729612500 | 883.08 | -1.54 | -0.17 | 883.95 | 884.32 | 881.85 | 0 |
| 1729526100 | 884.62 | -2.4 | -0.27 | 886.24 | 886.87 | 884.62 | 0 |
| 1729266900 | 887.02 | 1.31 | 0.15 | 885.72 | 887.5 | 885.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
