Intesa Sanpaolo (I07635)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 954.16 | 1.7 | 0.18 | 953.7 | 955.35 | 953.7 | 0 |
| 1734022500 | 952.46 | -2.3 | -0.24 | 954.98 | 954.98 | 952.1 | 0 |
| 1733936100 | 954.76 | 0.05 | 0.01 | 955.41 | 956.45 | 953.99 | 0 |
| 1733849700 | 954.71 | -0.23 | -0.02 | 953.79 | 954.71 | 953.36 | 0 |
| 1733763300 | 954.94 | 0.96 | 0.10 | 955.7 | 956.02 | 954.75 | 5 |
| 1733504100 | 953.98 | 0.87 | 0.09 | 954.52 | 955.86 | 953.46 | 0 |
| 1733417700 | 953.11 | 4.34 | 0.46 | 949.72 | 953.34 | 949.72 | 0 |
| 1733331300 | 948.77 | 1.03 | 0.11 | 948.31 | 950.52 | 948.2 | 0 |
| 1733244900 | 947.74 | 1.21 | 0.13 | 947.67 | 949.22 | 947.26 | 0 |
| 1733158500 | 946.53 | 0.27 | 0.03 | 945.8 | 948.72 | 944.47 | 0 |
| 1732899300 | 946.26 | 2.14 | 0.23 | 942.89 | 946.48 | 941.79 | 0 |
| 1732812900 | 944.12 | 1.27 | 0.13 | 943.34 | 944.4 | 942.5 | 0 |
| 1732726500 | 942.85 | -1.42 | -0.15 | 942.7 | 943.05 | 940.44 | 0 |
| 1732640100 | 944.27 | -3.79 | -0.40 | 945.92 | 947.07 | 944.16 | 0 |
| 1732553700 | 948.06 | 2.08 | 0.22 | 948.38 | 948.67 | 945.99 | 0 |
| 1732294500 | 945.98 | 0.09 | 0.01 | 947.76 | 947.76 | 943.03 | 0 |
| 1732208100 | 945.89 | 0.46 | 0.05 | 945.16 | 946.35 | 943.02 | 0 |
| 1732121700 | 945.43 | -1.02 | -0.11 | 947.59 | 947.91 | 945.07 | 0 |
| 1732035300 | 946.45 | -3.03 | -0.32 | 951.03 | 951.03 | 942.34 | 0 |
| 1731948900 | 949.48 | 2.21 | 0.23 | 948.28 | 949.74 | 947.68 | 100 |
| 1731689700 | 947.27 | 4.17 | 0.44 | 943.3 | 947.96 | 943.06 | 0 |
| 1731603300 | 943.1 | 5.09 | 0.54 | 939.06 | 943.31 | 937.81 | 0 |
| 1731516900 | 938.01 | -2.61 | -0.28 | 940.15 | 941.54 | 935.9 | 0 |
| 1731430500 | 940.62 | -6.67 | -0.70 | 944.55 | 945.58 | 940.62 | 0 |
| 1731344100 | 947.29 | 3.89 | 0.41 | 946.22 | 948.2 | 945.98 | 0 |
| 1731084900 | 943.4 | -3.07 | -0.32 | 944.61 | 945.89 | 942.65 | 0 |
| 1730998500 | 946.47 | 0.79 | 0.08 | 948.76 | 950.56 | 946.47 | 0 |
| 1730912100 | 945.68 | -7.14 | -0.75 | 952.95 | 956.62 | 944.73 | 0 |
| 1730825700 | 952.82 | -0.88 | -0.09 | 953.46 | 954.35 | 951.89 | 0 |
| 1730739300 | 953.7 | 1 | 0.10 | 952.46 | 955.4 | 952.12 | 0 |
| 1730480100 | 952.7 | 5.06 | 0.53 | 950.01 | 953.52 | 949.74 | 0 |
| 1730393700 | 947.64 | -2.48 | -0.26 | 945.86 | 949.02 | 945.8 | 0 |
| 1730307300 | 950.12 | -2.92 | -0.31 | 952.26 | 953.09 | 949.47 | 3 |
| 1730220900 | 953.04 | -2.67 | -0.28 | 957.16 | 958.06 | 952.91 | 0 |
| 1730134500 | 955.71 | 3.6 | 0.38 | 954.03 | 955.71 | 951.81 | 1 |
| 1729871700 | 952.11 | -0.89 | -0.09 | 952.49 | 954.15 | 951.45 | 0 |
| 1729785300 | 953 | 1.08 | 0.11 | 952.83 | 956.01 | 952.83 | 0 |
| 1729698900 | 951.92 | -1.88 | -0.20 | 955.38 | 956.04 | 951.78 | 21 |
| 1729612500 | 953.8 | -2.91 | -0.30 | 955.33 | 956.02 | 951.02 | 10 |
| 1729526100 | 956.71 | -2.9 | -0.30 | 958.36 | 959.62 | 956.71 | 0 |
| 1729266900 | 959.61 | 1.62 | 0.17 | 958.09 | 960.67 | 958.09 | 10 |
| 1729180500 | 957.99 | 2.43 | 0.25 | 956.39 | 959.82 | 956.39 | 0 |
| 1729094100 | 955.56 | -0.36 | -0.04 | 954.87 | 956.55 | 952.19 | 0 |
| 1729007700 | 955.92 | 0.94 | 0.10 | 954.61 | 955.97 | 953.24 | 0 |
| 1728921300 | 954.98 | 2.63 | 0.28 | 952.49 | 955.12 | 951.77 | 0 |
| 1728662100 | 952.35 | 0.88 | 0.09 | 951.78 | 953.19 | 950.55 | 0 |
| 1728575700 | 951.47 | 0.21 | 0.02 | 952.77 | 953.54 | 950.26 | 0 |
| 1728489300 | 951.26 | 2.45 | 0.26 | 948.41 | 951.26 | 947.3 | 5 |
| 1728402900 | 948.81 | -1.93 | -0.20 | 948.3 | 950.06 | 946.45 | 0 |
| 1728316500 | 950.74 | 0.21 | 0.02 | 951.69 | 952.41 | 949.25 | 0 |
| 1728057300 | 950.53 | 3.48 | 0.37 | 948.66 | 951.49 | 948.46 | 0 |
| 1727970900 | 947.05 | -6.04 | -0.63 | 951.74 | 951.74 | 946.54 | 0 |
| 1727884500 | 953.09 | -0.92 | -0.10 | 954.88 | 956.16 | 952.09 | 0 |
| 1727798100 | 954.01 | -3.94 | -0.41 | 958.65 | 958.65 | 952.82 | 0 |
| 1727711700 | 957.95 | -6.47 | -0.67 | 961 | 961.82 | 957.18 | 0 |
| 1727452500 | 964.42 | 4.05 | 0.42 | 960.24 | 964.94 | 960.08 | 0 |
| 1727366100 | 960.37 | 5.74 | 0.60 | 957.66 | 961.27 | 957.03 | 0 |
| 1727279700 | 954.63 | -2.69 | -0.28 | 955.08 | 957.09 | 953.47 | 0 |
| 1727193300 | 957.32 | 4.2 | 0.44 | 956.84 | 958.89 | 955.93 | 0 |
| 1727106900 | 953.12 | -0.17 | -0.02 | 953.09 | 953.12 | 949.95 | 0 |
| 1726847700 | 953.29 | -3.37 | -0.35 | 955.74 | 956.86 | 952.6 | 0 |
| 1726761300 | 956.66 | 3.27 | 0.34 | 956.85 | 958.51 | 955.05 | 10 |
| 1726674900 | 953.39 | -1.96 | -0.21 | 955.75 | 955.9 | 952.36 | 0 |
| 1726588500 | 955.35 | 3.38 | 0.36 | 954.59 | 957.13 | 954.12 | 0 |
| 1726502100 | 951.97 | 1.85 | 0.19 | 950.34 | 951.97 | 949.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
