Intesa Sanpaolo (I07640)
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 |
|---|---|---|---|---|---|---|---|
| 1740588900 | 953.64 | 10.12 | 1.07 | 947.65 | 953.64 | 943.43 | 45 |
| 1740502500 | 943.52 | 11.25 | 1.21 | 937.03 | 945.48 | 935.24 | 20 |
| 1740416100 | 932.27 | 1.76 | 0.19 | 929.58 | 934.51 | 928.5 | 62 |
| 1740156900 | 930.51 | 2.07 | 0.22 | 923.6 | 931.29 | 923.6 | 49 |
| 1740070500 | 928.44 | -0.41 | -0.04 | 931.35 | 932.65 | 926.71 | 40 |
| 1739984100 | 928.85 | -0.76 | -0.08 | 937.07 | 937.26 | 925.34 | 53 |
| 1739897700 | 929.61 | 2.2 | 0.24 | 930.66 | 930.84 | 925.05 | 65 |
| 1739811300 | 927.41 | 4.16 | 0.45 | 927.3 | 928.27 | 925.15 | 77 |
| 1739552100 | 923.25 | -1.63 | -0.18 | 923.12 | 924.47 | 922.43 | 27 |
| 1739465700 | 924.88 | 1.77 | 0.19 | 926.2 | 928.76 | 918.8 | 119 |
| 1739379300 | 923.11 | 3.64 | 0.40 | 920.86 | 924.41 | 916.23 | 111 |
| 1739292900 | 919.47 | 5.3 | 0.58 | 918.06 | 919.47 | 911.87 | 110 |
| 1739206500 | 914.17 | -1.15 | -0.13 | 915 | 917.45 | 911.27 | 72 |
| 1738947300 | 915.32 | -0.53 | -0.06 | 917.23 | 917.63 | 911.13 | 92 |
| 1738860900 | 915.85 | 5.43 | 0.60 | 911.5 | 916 | 908.1 | 61 |
| 1738774500 | 910.42 | -3.01 | -0.33 | 907.01 | 912.21 | 904.45 | 147 |
| 1738688100 | 913.43 | 3.04 | 0.33 | 910.32 | 913.43 | 904.31 | 64 |
| 1738601700 | 910.39 | -4.71 | -0.51 | 907.82 | 911.56 | 903.56 | 54 |
| 1738342500 | 915.1 | -1.23 | -0.13 | 916.12 | 916.93 | 910.02 | 124 |
| 1738256100 | 916.33 | 3.18 | 0.35 | 914.36 | 916.41 | 909.6 | 37 |
| 1738169700 | 913.15 | 6.4 | 0.71 | 909.1 | 913.42 | 904.37 | 31 |
| 1738083300 | 906.75 | 3.24 | 0.36 | 907.68 | 907.68 | 902.61 | 27 |
| 1737996900 | 903.51 | 2 | 0.22 | 904.02 | 906.35 | 901.43 | 5 |
| 1737737700 | 901.51 | -1.53 | -0.17 | 906.1 | 906.1 | 899.81 | 19 |
| 1737651300 | 903.04 | 2.03 | 0.23 | 900.97 | 903.04 | 896.36 | 79 |
| 1737564900 | 901.01 | 0.05 | 0.01 | 901.54 | 902.73 | 895.82 | 29 |
| 1737478500 | 900.96 | 2.06 | 0.23 | 895.24 | 901.15 | 895.24 | 85 |
| 1737392100 | 898.9 | -0.52 | -0.06 | 900.1 | 902.01 | 894.51 | 15 |
| 1737132900 | 899.42 | 6.92 | 0.78 | 894.12 | 899.72 | 893.89 | 110 |
| 1737046500 | 892.5 | -1.84 | -0.21 | 894.9 | 894.94 | 890.35 | 55 |
| 1736960100 | 894.34 | 11.73 | 1.33 | 887.15 | 894.34 | 882.05 | 55 |
| 1736873700 | 882.61 | 2.74 | 0.31 | 880.73 | 886.66 | 880.73 | 38 |
| 1736787300 | 879.87 | 2.46 | 0.28 | 880.33 | 880.33 | 877.39 | 72 |
| 1736528100 | 877.41 | -3 | -0.34 | 877.95 | 879.66 | 877.34 | 49 |
| 1736441700 | 880.41 | 1.66 | 0.19 | 877.31 | 880.52 | 877.31 | 118 |
| 1736355300 | 878.75 | -2.34 | -0.27 | 880.92 | 881.98 | 877.65 | 25 |
| 1736268900 | 881.09 | -1.32 | -0.15 | 880.63 | 882.07 | 877.72 | 10 |
| 1736182500 | 882.41 | 3.18 | 0.36 | 880.48 | 882.51 | 878.45 | 0 |
| 1735923300 | 879.23 | 1.13 | 0.13 | 879.58 | 880.04 | 875.52 | 15 |
| 1735836900 | 878.1 | -0.16 | -0.02 | 878.38 | 878.42 | 875.5 | 27 |
| 1735577700 | 878.26 | 1.21 | 0.14 | 877.39 | 878.4 | 873.86 | 105 |
| 1735318500 | 877.05 | 1.62 | 0.19 | 876.98 | 877.18 | 876.41 | 0 |
| 1734972900 | 875.43 | 0.25 | 0.03 | 876.07 | 876.14 | 875.1 | 0 |
| 1734713700 | 875.18 | -0.84 | -0.10 | 874.89 | 875.35 | 869.97 | 5 |
| 1734627300 | 876.02 | -1.84 | -0.21 | 875.32 | 876.06 | 871.52 | 7 |
| 1734540900 | 877.86 | -1.33 | -0.15 | 874.17 | 879.01 | 872.95 | 25 |
| 1734454500 | 879.19 | 3.09 | 0.35 | 874.39 | 879.47 | 874.39 | 14 |
| 1734368100 | 876.1 | -6.63 | -0.75 | 882.64 | 882.64 | 875.34 | 41 |
| 1734108900 | 882.73 | 0.73 | 0.08 | 883.26 | 883.37 | 878.05 | 25 |
| 1734022500 | 882 | -2.05 | -0.23 | 884.64 | 884.64 | 878.68 | 7 |
| 1733936100 | 884.05 | -0.6 | -0.07 | 885.34 | 885.34 | 880.87 | 8 |
| 1733849700 | 884.65 | -1.06 | -0.12 | 884.62 | 884.9 | 879.38 | 16 |
| 1733763300 | 885.71 | 1.2 | 0.14 | 885.98 | 886.26 | 880.8 | 10 |
| 1733504100 | 884.51 | 0.34 | 0.04 | 885.05 | 885.36 | 881.23 | 9 |
| 1733417700 | 884.17 | 3.78 | 0.43 | 881.22 | 884.17 | 877.32 | 36 |
| 1733331300 | 880.39 | 0.97 | 0.11 | 874.87 | 885 | 874.87 | 25 |
| 1733244900 | 879.42 | 5.12 | 0.59 | 879.74 | 880.05 | 874.57 | 68 |
| 1733158500 | 874.3 | -3.69 | -0.42 | 872.22 | 880.38 | 872.22 | 24 |
| 1732899300 | 877.99 | 0.21 | 0.02 | 876.95 | 878.07 | 875.85 | 0 |
| 1732812900 | 877.78 | 1.51 | 0.17 | 876.74 | 877.78 | 871.85 | 44 |
| 1732726500 | 876.27 | -1.35 | -0.15 | 876.49 | 876.49 | 870.72 | 28 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
