Intesa Sanpaolo (I07636)
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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 1001.61 | 1.74 | 0.17 | 994.93 | 1001.61 | 994.93 | 132 |
| 1720713300 | 999.87 | 1.77 | 0.18 | 998.45 | 1000 | 997.67 | 0 |
| 1720626900 | 998.1 | 8.81 | 0.89 | 994.61 | 998.15 | 988.93 | 60 |
| 1720540500 | 989.29 | -6.4 | -0.64 | 994.94 | 994.94 | 988.8 | 220 |
| 1720454100 | 995.69 | 0.5 | 0.05 | 995.31 | 996.47 | 989.75 | 71 |
| 1720194900 | 995.19 | -0.21 | -0.02 | 995.69 | 996.24 | 994.47 | 0 |
| 1720108500 | 995.4 | 0.88 | 0.09 | 995.69 | 1000.72 | 989.78 | 135 |
| 1720022100 | 994.52 | 2.75 | 0.28 | 992.82 | 994.68 | 988.32 | 55 |
| 1719935700 | 991.77 | -1.49 | -0.15 | 992.2 | 997.3 | 986.06 | 60 |
| 1719849300 | 993.26 | 0.91 | 0.09 | 995.25 | 995.68 | 992.91 | 0 |
| 1719590100 | 992.35 | 0.55 | 0.06 | 992.86 | 993.15 | 986.94 | 38 |
| 1719503700 | 991.8 | -1.3 | -0.13 | 992.66 | 992.85 | 986.48 | 8 |
| 1719417300 | 993.1 | -0.81 | -0.08 | 993.74 | 994.23 | 992.26 | 0 |
| 1719330900 | 993.91 | 0.33 | 0.03 | 993.6 | 994.13 | 992.91 | 0 |
| 1719244500 | 993.58 | 2.82 | 0.28 | 992.95 | 993.99 | 988.03 | 150 |
| 1718985300 | 990.76 | -0.2 | -0.02 | 990.75 | 996.26 | 985.77 | 100 |
| 1718898900 | 990.96 | 4.85 | 0.49 | 990.48 | 991.09 | 990.03 | 0 |
| 1718812500 | 986.11 | -3.01 | -0.30 | 989.37 | 989.53 | 983.95 | 90 |
| 1718726100 | 989.12 | 0.95 | 0.10 | 989.01 | 989.21 | 988 | 0 |
| 1718639700 | 988.17 | 0.07 | 0.01 | 989.17 | 990.02 | 983.44 | 40 |
| 1718380500 | 988.1 | -0.99 | -0.10 | 989.31 | 989.31 | 983.52 | 12 |
| 1718294100 | 989.09 | -2.38 | -0.24 | 990.8 | 990.8 | 984.05 | 35 |
| 1718207700 | 991.47 | 1.48 | 0.15 | 984.48 | 991.6 | 984.48 | 20 |
| 1718121300 | 989.99 | 1.14 | 0.12 | 989.42 | 990.4 | 983.26 | 13 |
| 1718034900 | 988.85 | 5.15 | 0.52 | 987.9 | 988.85 | 987.86 | 0 |
| 1717775700 | 983.7 | -0.83 | -0.08 | 984.32 | 984.32 | 983.01 | 120 |
| 1717689300 | 984.53 | 0.47 | 0.05 | 984.27 | 984.62 | 983.66 | 3 |
| 1717602900 | 984.06 | -3.66 | -0.37 | 988.9 | 988.9 | 983.09 | 235 |
| 1717516500 | 987.72 | 1.12 | 0.11 | 986.55 | 988.97 | 980.95 | 50 |
| 1717430100 | 986.6 | 0.61 | 0.06 | 987.39 | 987.46 | 986.54 | 0 |
| 1717170900 | 985.99 | -0.03 | -0.00 | 986.46 | 986.46 | 985.36 | 0 |
| 1717084500 | 986.02 | 1.86 | 0.19 | 984.61 | 986.02 | 984.39 | 0 |
| 1716998100 | 984.16 | -1.93 | -0.20 | 985.6 | 985.83 | 983.63 | 0 |
| 1716911700 | 986.09 | 0.51 | 0.05 | 986.08 | 986.29 | 980.26 | 50 |
| 1716825300 | 985.58 | 1.8 | 0.18 | 984.41 | 985.58 | 979.29 | 100 |
| 1716566100 | 983.78 | 0.76 | 0.08 | 982.73 | 983.85 | 982.27 | 0 |
| 1716479700 | 983.02 | -0.54 | -0.05 | 984.59 | 984.59 | 978.43 | 30 |
| 1716393300 | 983.56 | -1.03 | -0.10 | 982.91 | 983.56 | 982.58 | 0 |
| 1716306900 | 984.59 | 0.78 | 0.08 | 983.13 | 984.61 | 982.69 | 0 |
| 1716220500 | 983.81 | -0.79 | -0.08 | 984.3 | 984.66 | 978.33 | 75 |
| 1715961300 | 984.6 | -0.35 | -0.04 | 985.65 | 985.65 | 984.13 | 0 |
| 1715874900 | 984.95 | -1.01 | -0.10 | 985.81 | 986 | 980.46 | 28 |
| 1715788500 | 985.96 | 0.3 | 0.03 | 985.89 | 986.28 | 980.26 | 110 |
| 1715702100 | 985.66 | 1.49 | 0.15 | 984.8 | 985.66 | 984.52 | 0 |
| 1715615700 | 984.17 | 2.3 | 0.23 | 982.35 | 988.99 | 976.72 | 187 |
| 1715356500 | 981.87 | -0.51 | -0.05 | 982.44 | 985.62 | 975.87 | 20 |
| 1715270100 | 982.38 | 1.07 | 0.11 | 976.19 | 987.67 | 976 | 96 |
| 1715183700 | 981.31 | -1.73 | -0.18 | 981.5 | 986.5 | 980.17 | 15 |
| 1715097300 | 983.04 | 1.82 | 0.19 | 981.95 | 983.19 | 976.33 | 105 |
| 1715010900 | 981.22 | -4.23 | -0.43 | 980.9 | 982.42 | 975.78 | 30 |
| 1714751700 | 985.45 | 6.89 | 0.70 | 979.19 | 985.81 | 978.76 | 9 |
| 1714665300 | 978.56 | 1.05 | 0.11 | 977.12 | 978.79 | 972.86 | 25 |
| 1714492500 | 977.51 | -5.73 | -0.58 | 981.67 | 981.86 | 975.58 | 30 |
| 1714406100 | 983.24 | 3.73 | 0.38 | 980.49 | 983.24 | 980.03 | 0 |
| 1714146900 | 979.51 | 1.83 | 0.19 | 978.55 | 979.51 | 977.92 | 0 |
| 1714060500 | 977.68 | -1.73 | -0.18 | 979.97 | 979.97 | 976.54 | 0 |
| 1713974100 | 979.41 | 0.01 | 0.00 | 979.45 | 979.61 | 973.51 | 125 |
| 1713887700 | 979.4 | 1.51 | 0.15 | 978.78 | 979.42 | 973.27 | 30 |
| 1713801300 | 977.89 | 0.42 | 0.04 | 978.95 | 978.95 | 977.15 | 0 |
| 1713542100 | 977.47 | -1.8 | -0.18 | 977.45 | 977.97 | 971.88 | 10 |
| 1713455700 | 979.27 | 1.31 | 0.13 | 978.5 | 979.27 | 973.08 | 45 |
| 1713369300 | 977.96 | 0.34 | 0.03 | 977.25 | 978.48 | 972.96 | 45 |
| 1713282900 | 977.62 | -2.51 | -0.26 | 978.71 | 978.71 | 971.34 | 80 |
| 1713196500 | 980.13 | -2.31 | -0.24 | 983.76 | 983.76 | 975.67 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
