Intesa Sanpaolo (I07645)
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 |
|---|---|---|---|---|---|---|---|
| 1740070500 | 1002.94 | -1.74 | -0.17 | 1005.8 | 1005.8 | 996.34 | 88 |
| 1739984100 | 1004.68 | 1.74 | 0.17 | 1005.5 | 1007.01 | 997.41 | 235 |
| 1739897700 | 1002.94 | 5.22 | 0.52 | 1003.32 | 1003.32 | 994.26 | 89 |
| 1739811300 | 997.72 | -3.08 | -0.31 | 997.53 | 998.26 | 995.2 | 100 |
| 1739552100 | 1000.8 | 0.01 | 0.00 | 1006.31 | 1006.66 | 998.76 | 125 |
| 1739465700 | 1000.79 | -4.85 | -0.48 | 1004.05 | 1006.23 | 998.1 | 188 |
| 1739379300 | 1005.64 | 4.21 | 0.42 | 1010.87 | 1011.32 | 1002.3 | 165 |
| 1739292900 | 1001.43 | -9.89 | -0.98 | 1012.03 | 1012.03 | 1000.65 | 157 |
| 1739206500 | 1011.32 | 4.33 | 0.43 | 1009.15 | 1011.32 | 1001.38 | 220 |
| 1738947300 | 1006.99 | 1.12 | 0.11 | 999.82 | 1007.43 | 999.21 | 172 |
| 1738860900 | 1005.87 | 0.2 | 0.02 | 1006.97 | 1008.71 | 998.41 | 495 |
| 1738774500 | 1005.67 | 3.21 | 0.32 | 1001.42 | 1005.67 | 994.78 | 100 |
| 1738688100 | 1002.46 | 2.56 | 0.26 | 999.25 | 1002.83 | 991.17 | 100 |
| 1738601700 | 999.9 | 3.39 | 0.34 | 998.99 | 999.9 | 990.19 | 60 |
| 1738342500 | 996.51 | -4.5 | -0.45 | 1001.74 | 1002.58 | 994.43 | 10 |
| 1738256100 | 1001.01 | 4.49 | 0.45 | 995.01 | 1001.1 | 989.78 | 215 |
| 1738169700 | 996.52 | 0.42 | 0.04 | 994.46 | 996.81 | 988.56 | 100 |
| 1738083300 | 996.1 | 5.23 | 0.53 | 994.19 | 999.08 | 991.72 | 110 |
| 1737996900 | 990.87 | 6.45 | 0.66 | 988.6 | 993.67 | 984.44 | 85 |
| 1737737700 | 984.42 | -5.5 | -0.56 | 990.71 | 990.71 | 980 | 95 |
| 1737651300 | 989.92 | 1.09 | 0.11 | 990.02 | 990.96 | 982.25 | 20 |
| 1737564900 | 988.83 | -8.13 | -0.82 | 995.48 | 995.48 | 985.05 | 65 |
| 1737478500 | 996.96 | 2.67 | 0.27 | 991.37 | 996.96 | 987.06 | 100 |
| 1737392100 | 994.29 | -3.44 | -0.34 | 995.02 | 995.02 | 991.81 | 0 |
| 1737132900 | 997.73 | 10.53 | 1.07 | 991.9 | 997.73 | 985.88 | 80 |
| 1737046500 | 987.2 | 7.8 | 0.80 | 983.7 | 987.2 | 975.59 | 50 |
| 1736960100 | 979.4 | 1.7 | 0.17 | 981.71 | 981.71 | 973.12 | 20 |
| 1736873700 | 977.7 | 0.97 | 0.10 | 973.6 | 980.51 | 973.6 | 25 |
| 1736787300 | 976.73 | -0.5 | -0.05 | 977.85 | 980.26 | 971.83 | 40 |
| 1736528100 | 977.23 | -10.32 | -1.05 | 984.02 | 984.02 | 973.74 | 108 |
| 1736441700 | 987.55 | -0.04 | -0.00 | 979.39 | 988.5 | 979.39 | 27 |
| 1736355300 | 987.59 | -0.97 | -0.10 | 987.9 | 987.9 | 980.09 | 80 |
| 1736268900 | 988.56 | 3.28 | 0.33 | 982.84 | 989.44 | 979.13 | 105 |
| 1736182500 | 985.28 | -5.47 | -0.55 | 990.03 | 990.03 | 983.7 | 0 |
| 1735923300 | 990.75 | -0.84 | -0.08 | 991.76 | 991.76 | 983.35 | 30 |
| 1735836900 | 991.59 | 13.34 | 1.36 | 984.35 | 991.59 | 982.75 | 0 |
| 1735577700 | 978.25 | 2.41 | 0.25 | 976.41 | 978.25 | 975.06 | 0 |
| 1735318500 | 975.84 | 2.9 | 0.30 | 973.49 | 975.84 | 972.63 | 0 |
| 1734972900 | 972.94 | 1.07 | 0.11 | 971.54 | 972.94 | 970.63 | 0 |
| 1734713700 | 971.87 | 0.52 | 0.05 | 967.82 | 972.05 | 966.58 | 0 |
| 1734627300 | 971.35 | 1.53 | 0.16 | 966.8 | 971.35 | 959.13 | 20 |
| 1734540900 | 969.82 | -4.61 | -0.47 | 974.15 | 974.15 | 965.6 | 69 |
| 1734454500 | 974.43 | -6.99 | -0.71 | 977.11 | 978.42 | 969.15 | 32 |
| 1734368100 | 981.42 | -4.47 | -0.45 | 985.95 | 986.04 | 978.33 | 60 |
| 1734108900 | 985.89 | -4.2 | -0.42 | 989.16 | 989.27 | 985.57 | 0 |
| 1734022500 | 990.09 | -0.5 | -0.05 | 991.11 | 992.28 | 984.13 | 50 |
| 1733936100 | 990.59 | 2.41 | 0.24 | 992.79 | 992.79 | 985.21 | 10 |
| 1733849700 | 988.18 | -8.68 | -0.87 | 986.6 | 994.15 | 986.6 | 10 |
| 1733763300 | 996.86 | -2.29 | -0.23 | 1003.57 | 1003.57 | 994.27 | 20 |
| 1733504100 | 999.15 | -6.9 | -0.69 | 1005.52 | 1005.52 | 998.57 | 300 |
| 1733417700 | 1006.05 | 8.62 | 0.86 | 1002.1 | 1006.05 | 1000.64 | 0 |
| 1733331300 | 997.43 | -2.25 | -0.23 | 1003.76 | 1004.4 | 995.32 | 10 |
| 1733244900 | 999.68 | -2.55 | -0.25 | 1004.67 | 1004.76 | 997.12 | 100 |
| 1733158500 | 1002.23 | 1.78 | 0.18 | 1007.01 | 1010.71 | 1000.03 | 89 |
| 1732899300 | 1000.45 | -3.16 | -0.31 | 1001.95 | 1001.95 | 993.84 | 25 |
| 1732812900 | 1003.61 | 6.97 | 0.70 | 1001.67 | 1003.61 | 996.23 | 20 |
| 1732726500 | 996.64 | -4.93 | -0.49 | 1000.6 | 1000.6 | 991.96 | 115 |
| 1732640100 | 1001.57 | 2.51 | 0.25 | 1000.94 | 1001.57 | 993.04 | 15 |
| 1732553700 | 999.06 | -14.45 | -1.43 | 1010 | 1010.53 | 998.97 | 120 |
| 1732294500 | 1013.51 | 10.92 | 1.09 | 1005.22 | 1014 | 1003.34 | 145 |
| 1732208100 | 1002.59 | 6.08 | 0.61 | 993.67 | 1002.95 | 989.61 | 167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
