Intesa Sanpaolo (I07608)
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 |
|---|---|---|---|---|---|---|---|
| 1742489700 | 75.95 | -0.78 | -1.02 | 76.59 | 77.24 | 74.46 | 1409 |
| 1742403300 | 76.73 | -0.29 | -0.38 | 76.56 | 77.39 | 75.99 | 200 |
| 1742316900 | 77.02 | -1.7 | -2.16 | 79.61 | 79.69 | 76.21 | 150 |
| 1742230500 | 78.72 | 0.25 | 0.32 | 78.93 | 80.57 | 78.62 | 300 |
| 1741971300 | 78.47 | 5.56 | 7.63 | 74.24 | 79.49 | 74.24 | 420 |
| 1741884900 | 72.91 | 1.79 | 2.52 | 71.36 | 73.07 | 71.2 | 70 |
| 1741798500 | 71.12 | 1.31 | 1.88 | 70.3 | 71.77 | 70.14 | 140 |
| 1741712100 | 69.81 | -1.6 | -2.24 | 71.58 | 72.86 | 69.64 | 130 |
| 1741625700 | 71.41 | -0.16 | -0.22 | 71.92 | 71.92 | 70.14 | 0 |
| 1741366500 | 71.57 | 3.06 | 4.47 | 68.67 | 71.88 | 68.51 | 100 |
| 1741280100 | 68.51 | 2.39 | 3.61 | 69.45 | 70.25 | 67.54 | 0 |
| 1741193700 | 66.12 | 0.63 | 0.96 | 65.959999 | 67.069999 | 65.8 | 250 |
| 1741107300 | 65.489999 | -4.58 | -6.54 | 68.88 | 68.88 | 64.93 | 25 |
| 1741020900 | 70.07 | 0.09 | 0.13 | 70.4 | 70.89 | 69.29 | 0 |
| 1740761700 | 69.98 | -0.01 | -0.01 | 69.43 | 70.37 | 69.11 | 0 |
| 1740675300 | 69.99 | -0.36 | -0.51 | 69.88 | 70.36 | 68.95 | 50 |
| 1740588900 | 70.35 | -0.14 | -0.20 | 70.5 | 71.13 | 70.03 | 0 |
| 1740502500 | 70.49 | -0.14 | -0.20 | 70.49 | 70.99 | 69.86 | 50 |
| 1740416100 | 70.63 | -0.18 | -0.25 | 70.34 | 71.28 | 69.87 | 0 |
| 1740156900 | 70.81 | 0.16 | 0.23 | 71.24 | 71.4 | 70.15 | 300 |
| 1740070500 | 70.65 | -1.38 | -1.92 | 71.57 | 71.74 | 70.49 | 170 |
| 1739984100 | 72.03 | -0.82 | -1.13 | 75.21 | 76.34 | 71.71 | 810 |
| 1739897700 | 72.85 | 1.64 | 2.30 | 73.1 | 74.11 | 72.24 | 330 |
| 1739811300 | 71.21 | 0.02 | 0.03 | 71.84 | 72.8 | 70.01 | 225 |
| 1739552100 | 71.19 | -6.52 | -8.39 | 76.82 | 76.82 | 71.04 | 1770 |
| 1739465700 | 77.71 | -1.42 | -1.79 | 80.65 | 81.54 | 77.64 | 1112 |
| 1739379300 | 79.13 | -0.09 | -0.11 | 78.84 | 80.29 | 78.7 | 490 |
| 1739292900 | 79.22 | 0.59 | 0.75 | 77.83 | 79.47 | 77.62 | 0 |
| 1739206500 | 78.63 | -0.15 | -0.19 | 79.21 | 80.7 | 77.58 | 494 |
| 1738947300 | 78.78 | 5.65 | 7.73 | 75.8 | 79.43 | 74.95 | 575 |
| 1738860900 | 73.13 | 2.16 | 3.04 | 70.8 | 73.13 | 70.54 | 50 |
| 1738774500 | 70.97 | 1.02 | 1.46 | 69.96 | 71.29 | 69.28 | 280 |
| 1738688100 | 69.95 | 0.42 | 0.60 | 70.61 | 70.63 | 69.45 | 0 |
| 1738601700 | 69.53 | 1.17 | 1.71 | 67.19 | 70.29 | 67.11 | 240 |
| 1738342500 | 68.36 | -0.51 | -0.74 | 69.03 | 69.37 | 68.2 | 0 |
| 1738256100 | 68.87 | 0.49 | 0.72 | 68.37 | 69.72 | 68.04 | 350 |
| 1738169700 | 68.38 | -0.82 | -1.18 | 68.37 | 69.45 | 68.04 | 10 |
| 1738083300 | 69.2 | 2.96 | 4.47 | 68.69 | 70.03 | 67.87 | 0 |
| 1737996900 | 66.239999 | 1.14 | 1.75 | 64.84 | 66.89 | 64.84 | 0 |
| 1737737700 | 65.099999 | -1.15 | -1.74 | 67.06 | 67.14 | 64.95 | 0 |
| 1737651300 | 66.25 | 0.01 | 0.02 | 65.36 | 66.91 | 64.459999 | 0 |
| 1737564900 | 66.239999 | 0 | 0.00 | 66.239999 | 66.239999 | 66.239999 | 0 |
| 1737478500 | 66.239999 | -0.98 | -1.46 | 67.14 | 67.38 | 65.75 | 0 |
| 1737392100 | 67.22 | -0.16 | -0.24 | 66.89 | 68.52 | 65.67 | 0 |
| 1737132900 | 67.38 | 0.95 | 1.43 | 66.819999 | 67.71 | 66.73 | 0 |
| 1737046500 | 66.43 | 0.22 | 0.33 | 66.05 | 67.71 | 65.489999 | 0 |
| 1736960100 | 66.209999 | -0.01 | -0.02 | 65.099999 | 66.53 | 64.15 | 0 |
| 1736873700 | 66.22 | 0.98 | 1.50 | 65.069999 | 68.47 | 65.069999 | 0 |
| 1736787300 | 65.239999 | 0.65 | 1.01 | 64.91 | 66.209999 | 64.58 | 0 |
| 1736528100 | 64.59 | -1.46 | -2.21 | 66.37 | 66.69 | 64.43 | 50 |
| 1736441700 | 66.05 | 0.32 | 0.49 | 66.05 | 66.629999 | 65.4 | 25 |
| 1736355300 | 65.73 | 1.11 | 1.72 | 64.29 | 66.05 | 63.97 | 300 |
| 1736268900 | 64.62 | 3.15 | 5.12 | 61.3 | 65.2 | 61.3 | 50 |
| 1736182500 | 61.47 | 0.47 | 0.77 | 60.82 | 62.09 | 60.2 | 0 |
| 1735923300 | 61 | -2.4 | -3.79 | 62.91 | 62.91 | 61 | 80 |
| 1735836900 | 63.4 | 1.27 | 2.04 | 62.99 | 63.98 | 62.91 | 100 |
| 1735577700 | 62.13 | 0.31 | 0.50 | 61.97 | 62.43 | 61.33 | 0 |
| 1735318500 | 61.82 | 0.89 | 1.46 | 60.9 | 62.24 | 60.79 | 1220 |
| 1734972900 | 60.93 | -0.46 | -0.75 | 60.4 | 61.69 | 59.62 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
