Intesa Sanpaolo (I07631)
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 |
|---|---|---|---|---|---|---|---|
| 1731948900 | 1007.5 | -4.81 | -0.48 | 1006.81 | 1008.46 | 996.33 | 20 |
| 1731689700 | 1012.31 | -19.94 | -1.93 | 1025.33 | 1025.33 | 1012.09 | 11 |
| 1731603300 | 1032.25 | 30.24 | 3.02 | 1016.18 | 1032.25 | 1016.18 | 38 |
| 1731516900 | 1002.01 | -7.29 | -0.72 | 1000.8 | 1006.1 | 997.05 | 37 |
| 1731430500 | 1009.3 | 14.82 | 1.49 | 997.12 | 1011.51 | 994.33 | 15 |
| 1731344100 | 994.48 | 5.72 | 0.58 | 998.52 | 998.98 | 991.25 | 28 |
| 1731084900 | 988.76 | -1.74 | -0.18 | 998.35 | 1000.77 | 983.88 | 22 |
| 1730998500 | 990.5 | 9.88 | 1.01 | 979.52 | 992.25 | 979.52 | 10 |
| 1730912100 | 980.62 | -9.63 | -0.97 | 988.72 | 995.8 | 980.42 | 10 |
| 1730825700 | 990.25 | 6.32 | 0.64 | 982.57 | 990.25 | 981.04 | 20 |
| 1730739300 | 983.93 | -7.15 | -0.72 | 990.14 | 991.92 | 983.4 | 0 |
| 1730480100 | 991.08 | 1.63 | 0.16 | 985.19 | 991.08 | 983.37 | 0 |
| 1730393700 | 989.45 | -4.56 | -0.46 | 990.11 | 995.22 | 981.41 | 10 |
| 1730307300 | 994.01 | -13.79 | -1.37 | 1005.81 | 1005.81 | 992.71 | 51 |
| 1730220900 | 1007.8 | 3.56 | 0.35 | 1002.86 | 1007.8 | 1002.5 | 0 |
| 1730134500 | 1004.24 | -2.33 | -0.23 | 1009.7 | 1010.23 | 1001.36 | 0 |
| 1729871700 | 1006.57 | -0.36 | -0.04 | 1005.21 | 1009 | 1000.22 | 57 |
| 1729785300 | 1006.93 | 7.84 | 0.78 | 1005.88 | 1009.22 | 1002.75 | 35 |
| 1729698900 | 999.09 | -8.9 | -0.88 | 1006.62 | 1006.74 | 998.29 | 45 |
| 1729612500 | 1007.99 | 8.52 | 0.85 | 1002.44 | 1010.04 | 1001.95 | 20 |
| 1729526100 | 999.47 | -4.05 | -0.40 | 1008.42 | 1010.58 | 998.5 | 25 |
| 1729266900 | 1003.52 | 21.38 | 2.18 | 992.45 | 1003.52 | 992.45 | 29 |
| 1729180500 | 982.14 | 0.28 | 0.03 | 985.98 | 987.12 | 976.75 | 25 |
| 1729094100 | 981.86 | -27.8 | -2.75 | 990.23 | 995.35 | 978.26 | 8 |
| 1729007700 | 1009.66 | -37.23 | -3.56 | 1046.57 | 1047.27 | 1009.66 | 15 |
| 1728921300 | 1046.89 | 8.96 | 0.86 | 1039.53 | 1047.13 | 1038.56 | 46 |
| 1728662100 | 1037.93 | 1.41 | 0.14 | 1038.51 | 1038.51 | 1031.6199 | 18 |
| 1728575700 | 1036.52 | -1.67 | -0.16 | 1037.08 | 1037.2 | 1031.33 | 35 |
| 1728489300 | 1038.19 | 2.95 | 0.28 | 1032.23 | 1038.19 | 1027.04 | 54 |
| 1728402900 | 1035.24 | 6.64 | 0.65 | 1030.69 | 1035.5 | 1026.47 | 69 |
| 1728316500 | 1028.6 | -4.7 | -0.45 | 1035.2 | 1035.2 | 1025.26 | 90 |
| 1728057300 | 1033.3 | -0.04 | -0.00 | 1030.91 | 1036.67 | 1030.21 | 20 |
| 1727970900 | 1033.34 | -1.06 | -0.10 | 1033.1099 | 1033.34 | 1026.77 | 14 |
| 1727884500 | 1034.4 | 5.56 | 0.54 | 1029.69 | 1034.4 | 1024.66 | 5 |
| 1727798100 | 1028.84 | -0.79 | -0.08 | 1031.64 | 1034.92 | 1021.81 | 67 |
| 1727711700 | 1029.63 | -3.8 | -0.37 | 1033.78 | 1035.23 | 1029.52 | 0 |
| 1727452500 | 1033.43 | -0.26 | -0.03 | 1031 | 1036.17 | 1031 | 5 |
| 1727366100 | 1033.69 | 8.51 | 0.83 | 1037.51 | 1037.92 | 1031.71 | 10 |
| 1727279700 | 1025.18 | 7.06 | 0.69 | 1022.92 | 1026.08 | 1021.9 | 0 |
| 1727193300 | 1018.12 | -1.75 | -0.17 | 1026.85 | 1027.3699 | 1016.11 | 42 |
| 1727106900 | 1019.87 | 2.97 | 0.29 | 1014.58 | 1026.58 | 1014.58 | 53 |
| 1726847700 | 1016.9 | -11.96 | -1.16 | 1025.8599 | 1026.56 | 1016.42 | 27 |
| 1726761300 | 1028.8599 | 12.04 | 1.18 | 1020.46 | 1032.45 | 1018.38 | 75 |
| 1726674900 | 1016.82 | -4.04 | -0.40 | 1019.85 | 1019.85 | 1013.81 | 20 |
| 1726588500 | 1020.86 | 3.2 | 0.31 | 1017.25 | 1021.99 | 1014.45 | 43 |
| 1726502100 | 1017.66 | -4.64 | -0.45 | 1022.27 | 1023.82 | 1015.91 | 16 |
| 1726242900 | 1022.3 | 4.65 | 0.46 | 1018.94 | 1023.66 | 1014 | 46 |
| 1726156500 | 1017.65 | 11.22 | 1.11 | 1019.64 | 1020.85 | 1013.05 | 36 |
| 1726070100 | 1006.43 | 12.42 | 1.25 | 1001.96 | 1010.69 | 1001.44 | 950 |
| 1725983700 | 994.01 | 2.15 | 0.22 | 995.09 | 996.37 | 987.67 | 12 |
| 1725897300 | 991.86 | -24.07 | -2.37 | 1001.28 | 1006.57 | 989.09 | 19 |
| 1725638100 | 1015.93 | -52.44 | -4.91 | 1070.95 | 1073.28 | 1015.93 | 45 |
| 1725551700 | 1068.3699 | -14.21 | -1.31 | 1086.63 | 1087.52 | 1058.46 | 100 |
| 1725465300 | 1082.58 | -10.92 | -1.00 | 1088 | 1093.23 | 1071.77 | 176 |
| 1725378900 | 1093.5 | -0.11 | -0.01 | 1093.21 | 1093.5 | 1087.51 | 187 |
| 1725292500 | 1093.6099 | 6.35 | 0.58 | 1092.72 | 1093.6099 | 1087.09 | 94 |
| 1725033300 | 1087.26 | -5.08 | -0.47 | 1087.21 | 1092.67 | 1087.1199 | 36 |
| 1724946900 | 1092.34 | 2.03 | 0.19 | 1091.3599 | 1092.34 | 1086.8 | 33 |
| 1724860500 | 1090.31 | 3.2 | 0.29 | 1089.92 | 1090.46 | 1084.68 | 55 |
| 1724774100 | 1087.1099 | -0.8 | -0.07 | 1088.6199 | 1088.6199 | 1082.07 | 30 |
| 1724687700 | 1087.91 | 1.99 | 0.18 | 1090.05 | 1090.1099 | 1082.02 | 26 |
| 1724428500 | 1085.92 | -0.44 | -0.04 | 1089.32 | 1089.32 | 1083.3699 | 53 |
| 1724342100 | 1086.3599 | 0.35 | 0.03 | 1089.83 | 1089.83 | 1084.24 | 46 |
| 1724255700 | 1086.01 | 2.81 | 0.26 | 1088.49 | 1088.49 | 1083.02 | 55 |
| 1724169300 | 1083.2 | 0.42 | 0.04 | 1083.8699 | 1087.84 | 1083.2 | 80 |
| 1724082900 | 1082.78 | -2.38 | -0.22 | 1085.7 | 1085.7 | 1081.51 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
