Intesa Sanpaolo (I07630)
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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 961 | 3.7 | 0.39 | 958.07 | 961.19 | 956.28 | 100 |
| 1720713300 | 957.3 | 0.55 | 0.06 | 958.16 | 960.88 | 957.3 | 88 |
| 1720626900 | 956.75 | 3.86 | 0.41 | 953.3 | 957.22 | 953.3 | 66 |
| 1720540500 | 952.89 | -4.06 | -0.42 | 955.67 | 955.67 | 952.89 | 95 |
| 1720454100 | 956.95 | 0.3 | 0.03 | 956.95 | 959.52 | 956.39 | 94 |
| 1720194900 | 956.65 | 2.61 | 0.27 | 954.95 | 957.05 | 954.78 | 52 |
| 1720108500 | 954.04 | 1.13 | 0.12 | 954.4 | 955.73 | 953.57 | 36 |
| 1720022100 | 952.91 | 7.35 | 0.78 | 947.87 | 952.91 | 947.69 | 118 |
| 1719935700 | 945.56 | -0.63 | -0.07 | 945.34 | 946.21 | 943.4 | 80 |
| 1719849300 | 946.19 | 1.24 | 0.13 | 974.99 | 974.99 | 943.45 | 98 |
| 1719590100 | 944.95 | -0.76 | -0.08 | 947.07 | 947.68 | 944.54 | 0 |
| 1719503700 | 945.71 | 0.08 | 0.01 | 946.46 | 947.32 | 945.24 | 8 |
| 1719417300 | 945.63 | -0.57 | -0.06 | 947.95 | 948.6 | 944.01 | 33 |
| 1719330900 | 946.2 | 0.72 | 0.08 | 943.86 | 946.55 | 943.27 | 27 |
| 1719244500 | 945.48 | 0.16 | 0.02 | 944.92 | 946.67 | 944.57 | 78 |
| 1718985300 | 945.32 | -3.54 | -0.37 | 946.91 | 948.84 | 944.49 | 13 |
| 1718898900 | 948.86 | 3.45 | 0.36 | 946.82 | 949.22 | 946.43 | 58 |
| 1718812500 | 945.41 | 1.14 | 0.12 | 945.02 | 946.54 | 943.88 | 102 |
| 1718726100 | 944.27 | 3.35 | 0.36 | 943.29 | 944.67 | 941.44 | 107 |
| 1718639700 | 940.92 | -0.47 | -0.05 | 944.1 | 945.14 | 940.24 | 152 |
| 1718380500 | 941.39 | -3.59 | -0.38 | 945.14 | 946.63 | 941.02 | 36 |
| 1718294100 | 944.98 | -4.77 | -0.50 | 949.45 | 949.45 | 944.8 | 39 |
| 1718207700 | 949.75 | 7.93 | 0.84 | 943.14 | 950.5 | 943.14 | 147 |
| 1718121300 | 941.82 | -1.29 | -0.14 | 944.02 | 944.27 | 940.29 | 55 |
| 1718034900 | 943.11 | -3.59 | -0.38 | 944.28 | 944.28 | 941.86 | 124 |
| 1717775700 | 946.7 | -2.33 | -0.25 | 949.57 | 949.57 | 945.48 | 116 |
| 1717689300 | 949.03 | 1.64 | 0.17 | 950.18 | 950.95 | 948.45 | 27 |
| 1717602900 | 947.39 | 6.26 | 0.67 | 943.37 | 948.77 | 943.02 | 274 |
| 1717516500 | 941.13 | -1.49 | -0.16 | 941.48 | 943.87 | 940.51 | 94 |
| 1717430100 | 942.62 | 5.29 | 0.56 | 941.29 | 943.62 | 939.58 | 36 |
| 1717170900 | 937.33 | -1.25 | -0.13 | 938.41 | 939.28 | 936.42 | 70 |
| 1717084500 | 938.58 | 1.84 | 0.20 | 936.43 | 938.58 | 936.43 | 18 |
| 1716998100 | 936.74 | -5.75 | -0.61 | 942.4 | 942.74 | 936.57 | 45 |
| 1716911700 | 942.49 | 0.62 | 0.07 | 942.71 | 944.26 | 941.49 | 12 |
| 1716825300 | 941.87 | 2.05 | 0.22 | 939.87 | 942.03 | 939.46 | 20 |
| 1716566100 | 939.82 | 0.9 | 0.10 | 936.1 | 939.99 | 935.93 | 61 |
| 1716479700 | 938.92 | 0.23 | 0.02 | 939.78 | 940.53 | 937.87 | 5 |
| 1716393300 | 938.69 | -1.3 | -0.14 | 939.29 | 939.46 | 937.95 | 50 |
| 1716306900 | 939.99 | -0.07 | -0.01 | 939.25 | 939.99 | 938.32 | 130 |
| 1716220500 | 940.06 | 0.72 | 0.08 | 939.14 | 954.89 | 938.95 | 21 |
| 1715961300 | 939.34 | -3.1 | -0.33 | 941.04 | 941.04 | 939.04 | 60 |
| 1715874900 | 942.44 | -1.37 | -0.15 | 944.47 | 944.57 | 942.26 | 48 |
| 1715788500 | 943.81 | 6.6 | 0.70 | 938.46 | 943.81 | 937.77 | 109 |
| 1715702100 | 937.21 | -0.84 | -0.09 | 937.88 | 945 | 936.97 | 123 |
| 1715615700 | 938.05 | -0.23 | -0.02 | 938.81 | 939.14 | 938.05 | 31 |
| 1715356500 | 938.28 | 1.25 | 0.13 | 938.35 | 939.8 | 937.47 | 107 |
| 1715270100 | 937.03 | -0.01 | -0.00 | 937.39 | 938.18 | 935.76 | 60 |
| 1715183700 | 937.04 | 1.64 | 0.18 | 936.13 | 937.41 | 935.14 | 77 |
| 1715097300 | 935.4 | 4.16 | 0.45 | 933.13 | 935.85 | 932.91 | 27 |
| 1715010900 | 931.24 | 4.07 | 0.44 | 927.98 | 931.41 | 927.63 | 82 |
| 1714751700 | 927.17 | 6.63 | 0.72 | 921.98 | 928.84 | 921.63 | 11 |
| 1714665300 | 920.54 | -1.02 | -0.11 | 919.05 | 921.5 | 918.36 | 61 |
| 1714492500 | 921.56 | -6.37 | -0.69 | 926.74 | 926.74 | 921.09 | 35 |
| 1714406100 | 927.93 | 0.19 | 0.02 | 928.65 | 929.62 | 927.73 | 16 |
| 1714146900 | 927.74 | 7.41 | 0.81 | 923.29 | 928.06 | 922.13 | 1 |
| 1714060500 | 920.33 | -5.12 | -0.55 | 925.22 | 925.22 | 917.74 | 0 |
| 1713974100 | 925.45 | -2.19 | -0.24 | 928.83 | 928.83 | 924.4 | 64 |
| 1713887700 | 927.64 | 7.03 | 0.76 | 924.3 | 927.64 | 923.34 | 0 |
| 1713801300 | 920.61 | 2.49 | 0.27 | 919.01 | 920.61 | 916.99 | 15 |
| 1713542100 | 918.12 | -5.89 | -0.64 | 920.43 | 922.46 | 918.12 | 121 |
| 1713455700 | 924.01 | 0.51 | 0.06 | 923.34 | 924.36 | 920.96 | 18 |
| 1713369300 | 923.5 | 3.14 | 0.34 | 920.59 | 925.7 | 920.37 | 43 |
| 1713282900 | 920.36 | -8.37 | -0.90 | 923.89 | 924.64 | 918.81 | 60 |
| 1713196500 | 928.73 | -2.15 | -0.23 | 932.56 | 933.6 | 928.73 | 76 |
| 1712937300 | 930.88 | 3.06 | 0.33 | 932.08 | 935.1 | 929.36 | 46 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
