Intesa Sanpaolo (I07637)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 1049.08 | -18.41 | -1.72 | 1058.15 | 1058.82 | 1043.56 | 69 |
| 1741020900 | 1067.49 | 16.03 | 1.52 | 1056.84 | 1071.78 | 1047.24 | 10 |
| 1740761700 | 1051.46 | -3.53 | -0.33 | 1051.67 | 1052.48 | 1046.77 | 25 |
| 1740675300 | 1054.99 | -8.58 | -0.81 | 1055.4 | 1060.56 | 1050.23 | 0 |
| 1740588900 | 1063.57 | 21.37 | 2.05 | 1050.31 | 1063.57 | 1048.06 | 27 |
| 1740502500 | 1042.2 | 16.68 | 1.63 | 1029.1 | 1048.56 | 1028.43 | 10 |
| 1740416100 | 1025.52 | 6.3 | 0.62 | 1023.19 | 1025.88 | 1019.34 | 0 |
| 1740156900 | 1019.22 | 4.51 | 0.44 | 1016.73 | 1020.23 | 1014.9 | 30 |
| 1740070500 | 1014.71 | -0.84 | -0.08 | 1020.36 | 1024.7 | 1012.86 | 26 |
| 1739984100 | 1015.55 | -10.46 | -1.02 | 1029.71 | 1033.54 | 1015.5 | 40 |
| 1739897700 | 1026.01 | 9.16 | 0.90 | 1018.11 | 1026.01 | 1016.13 | 70 |
| 1739811300 | 1016.85 | 8.33 | 0.83 | 1010.85 | 1020.13 | 1010.85 | 177 |
| 1739552100 | 1008.52 | -2.09 | -0.21 | 1008.23 | 1012.68 | 1006.43 | 100 |
| 1739465700 | 1010.61 | 5.84 | 0.58 | 1009.71 | 1015.44 | 1006.62 | 9 |
| 1739379300 | 1004.77 | 6.11 | 0.61 | 1000.85 | 1007.08 | 1000.85 | 0 |
| 1739292900 | 998.66 | 2.48 | 0.25 | 995.39 | 998.97 | 994.69 | 1 |
| 1739206500 | 996.18 | 3.31 | 0.33 | 994.76 | 997.1 | 994.04 | 5 |
| 1738947300 | 992.87 | -1.95 | -0.20 | 994.58 | 995.82 | 992.37 | 0 |
| 1738860900 | 994.82 | 10.05 | 1.02 | 987.28 | 994.82 | 987.09 | 20 |
| 1738774500 | 984.77 | -3.88 | -0.39 | 986.32 | 987.78 | 984.21 | 0 |
| 1738688100 | 988.65 | 4.35 | 0.44 | 985.06 | 988.65 | 982.94 | 0 |
| 1738601700 | 984.3 | -7.61 | -0.77 | 979.5 | 985.71 | 979.5 | 0 |
| 1738342500 | 991.91 | -3.18 | -0.32 | 994.56 | 995.23 | 991.69 | 20 |
| 1738256100 | 995.09 | 4.2 | 0.42 | 992.23 | 995.83 | 992.23 | 0 |
| 1738169700 | 990.89 | 3.24 | 0.33 | 987.29 | 992.47 | 987.05 | 0 |
| 1738083300 | 987.65 | 3.14 | 0.32 | 985.57 | 990.36 | 985.18 | 0 |
| 1737996900 | 984.51 | 5.19 | 0.53 | 980.22 | 985.51 | 980.22 | 0 |
| 1737737700 | 979.32 | -0.67 | -0.07 | 983.85 | 983.85 | 978.36 | 0 |
| 1737651300 | 979.99 | 2.55 | 0.26 | 977.12 | 979.99 | 977.12 | 0 |
| 1737564900 | 977.44 | 0 | 0.00 | 977.44 | 977.44 | 977.44 | 0 |
| 1737478500 | 977.44 | -0.41 | -0.04 | 975.43 | 977.44 | 975.3 | 0 |
| 1737392100 | 977.85 | 3.27 | 0.34 | 975.66 | 979.7 | 974.97 | 0 |
| 1737132900 | 974.58 | 3.91 | 0.40 | 973.62 | 976.11 | 973.02 | 0 |
| 1737046500 | 970.67 | 1.29 | 0.13 | 970.01 | 971.8 | 969.41 | 0 |
| 1736960100 | 969.38 | 4.79 | 0.50 | 965.82 | 969.38 | 964.55 | 0 |
| 1736873700 | 964.59 | 2.26 | 0.23 | 964.71 | 965.91 | 963.58 | 10 |
| 1736787300 | 962.33 | 2.34 | 0.24 | 960.63 | 962.41 | 959.23 | 0 |
| 1736528100 | 959.99 | -1.9 | -0.20 | 960.59 | 962.92 | 959.97 | 0 |
| 1736441700 | 961.89 | 1.67 | 0.17 | 960.02 | 961.89 | 959.88 | 0 |
| 1736355300 | 960.22 | -1.98 | -0.21 | 961.85 | 962.03 | 957.2 | 0 |
| 1736268900 | 962.2 | 1.87 | 0.19 | 957.98 | 962.89 | 956.74 | 0 |
| 1736182500 | 960.33 | 4.82 | 0.50 | 957.92 | 960.45 | 955.49 | 0 |
| 1735923300 | 955.51 | -1.65 | -0.17 | 957.22 | 957.82 | 955.17 | 0 |
| 1735836900 | 957.16 | 3.34 | 0.35 | 957.3 | 957.42 | 952.28 | 0 |
| 1735577700 | 953.82 | 1.32 | 0.14 | 952.01 | 954.86 | 951.65 | 0 |
| 1735318500 | 952.5 | 4.51 | 0.48 | 949.98 | 952.73 | 949.98 | 0 |
| 1734972900 | 947.99 | 0.05 | 0.01 | 947.48 | 948.24 | 946.25 | 0 |
| 1734713700 | 947.94 | -0.95 | -0.10 | 945.44 | 948.07 | 943.81 | 0 |
| 1734627300 | 948.89 | -2.1 | -0.22 | 946.89 | 949.4 | 946.89 | 0 |
| 1734540900 | 950.99 | 0.45 | 0.05 | 951.11 | 952.46 | 950.01 | 0 |
| 1734454500 | 950.54 | -2.49 | -0.26 | 951.24 | 952.06 | 950.36 | 2 |
| 1734368100 | 953.03 | -3.1 | -0.32 | 956.06 | 956.06 | 951.93 | 0 |
| 1734108900 | 956.13 | 1.89 | 0.20 | 955.71 | 957.59 | 955.58 | 0 |
| 1734022500 | 954.24 | -2.85 | -0.30 | 957.45 | 957.45 | 953.83 | 17 |
| 1733936100 | 957.09 | 0.24 | 0.03 | 957.91 | 959.19 | 956.18 | 0 |
| 1733849700 | 956.85 | -0.53 | -0.06 | 955.96 | 956.98 | 955.43 | 0 |
| 1733763300 | 957.38 | 1.25 | 0.13 | 958.26 | 958.64 | 957.07 | 5 |
| 1733504100 | 956.13 | 0.3 | 0.03 | 956.9 | 958.59 | 955.64 | 0 |
| 1733417700 | 955.83 | 5.58 | 0.59 | 951.28 | 955.83 | 951.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
