Intesa Sanpaolo (I07857)
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 |
|---|---|---|---|---|---|---|---|
| 1741280100 | 983.77 | -0.06 | -0.01 | 989.51 | 990.36 | 978.85 | 227 |
| 1741193700 | 983.83 | 3.42 | 0.35 | 989.59 | 991.24 | 982.02 | 118 |
| 1741107300 | 980.41 | -20.07 | -2.01 | 990.61 | 992.4 | 980.13 | 106 |
| 1741020900 | 1000.48 | 4.18 | 0.42 | 1001.24 | 1005.01 | 997.03 | 191 |
| 1740761700 | 996.3 | -4.55 | -0.45 | 993.64 | 998.2 | 992.5 | 172 |
| 1740675300 | 1000.85 | -6.58 | -0.65 | 1002.43 | 1004.12 | 998.4 | 55 |
| 1740588900 | 1007.43 | 14.37 | 1.45 | 998.01 | 1007.43 | 997.73 | 183 |
| 1740502500 | 993.06 | -5.86 | -0.59 | 996.3 | 998.22 | 991.62 | 90 |
| 1740416100 | 998.92 | -6.32 | -0.63 | 1002.06 | 1003.26 | 997.28 | 128 |
| 1740156900 | 1005.24 | 2.37 | 0.24 | 1003.9 | 1006.62 | 1003.34 | 105 |
| 1740070500 | 1002.87 | -2.63 | -0.26 | 1010.32 | 1012.73 | 1002.21 | 73 |
| 1739984100 | 1005.5 | -10.27 | -1.01 | 1015.35 | 1015.35 | 1005.5 | 270 |
| 1739897700 | 1015.77 | 1.78 | 0.18 | 1016.18 | 1017.51 | 1013.84 | 360 |
| 1739811300 | 1013.99 | 0.11 | 0.01 | 1014.46 | 1015.23 | 1013.45 | 390 |
| 1739552100 | 1013.88 | 0.57 | 0.06 | 1013.67 | 1016.88 | 1013.38 | 270 |
| 1739465700 | 1013.31 | 13.92 | 1.39 | 1004.66 | 1013.6 | 1002.99 | 129 |
| 1739379300 | 999.39 | -0.88 | -0.09 | 1001.6 | 1001.6 | 997.08 | 221 |
| 1739292900 | 1000.27 | 0.37 | 0.04 | 999.65 | 1000.48 | 997.23 | 166 |
| 1739206500 | 999.9 | 7.39 | 0.74 | 994.4 | 1000.18 | 994.21 | 212 |
| 1738947300 | 992.51 | -6.45 | -0.65 | 999.08 | 999.45 | 992.51 | 111 |
| 1738860900 | 998.96 | 10.83 | 1.10 | 993.09 | 998.96 | 992.26 | 286 |
| 1738774500 | 988.13 | 2.25 | 0.23 | 984.56 | 988.41 | 984.02 | 340 |
| 1738688100 | 985.88 | 9.33 | 0.96 | 980.6 | 985.88 | 976.39 | 294 |
| 1738601700 | 976.55 | -8.57 | -0.87 | 975.04 | 978.38 | 973.43 | 218 |
| 1738342500 | 985.12 | 1.31 | 0.13 | 986.6 | 990.36 | 983.74 | 58 |
| 1738256100 | 983.81 | 8.91 | 0.91 | 979.76 | 984.04 | 979.48 | 68 |
| 1738169700 | 974.9 | 3.79 | 0.39 | 975.89 | 978.11 | 974.2 | 46 |
| 1738083300 | 971.11 | 5.9 | 0.61 | 966.71 | 971.66 | 965.68 | 35 |
| 1737996900 | 965.21 | -10 | -1.03 | 969.49 | 971.86 | 965.21 | 44 |
| 1737737700 | 975.21 | -1.76 | -0.18 | 980 | 980 | 974.63 | 61 |
| 1737651300 | 976.97 | 7.72 | 0.80 | 976.17 | 980 | 974.15 | 37 |
| 1737564900 | 969.25 | 0 | 0.00 | 969.25 | 969.25 | 969.25 | 0 |
| 1737478500 | 969.25 | 1.56 | 0.16 | 969.12 | 970.36 | 967.89 | 76 |
| 1737392100 | 967.69 | 2.22 | 0.23 | 966.74 | 968.18 | 965.46 | 84 |
| 1737132900 | 965.47 | 5.91 | 0.62 | 960.77 | 965.59 | 960.5 | 1545 |
| 1737046500 | 959.56 | 6.21 | 0.65 | 958.07 | 960.25 | 956.73 | 164 |
| 1736960100 | 953.35 | 12.43 | 1.32 | 941.42 | 953.38 | 940.63 | 119 |
| 1736873700 | 940.92 | 0 | 0.00 | 945.19 | 946.14 | 940.39 | 7 |
| 1736787300 | 940.92 | -4.58 | -0.48 | 944.01 | 944.01 | 938.88 | 47 |
| 1736528100 | 945.5 | -4.89 | -0.51 | 949.59 | 952.2 | 945.11 | 29 |
| 1736441700 | 950.39 | 1.3 | 0.14 | 947.76 | 950.8 | 947.22 | 73 |
| 1736355300 | 949.09 | -3.17 | -0.33 | 951.53 | 953.53 | 946.73 | 24 |
| 1736268900 | 952.26 | 3.62 | 0.38 | 951.3 | 957.36 | 949.37 | 38 |
| 1736182500 | 948.64 | 13.18 | 1.41 | 941.7 | 948.9 | 939.37 | 0 |
| 1735923300 | 935.46 | -4.86 | -0.52 | 939.99 | 940.5 | 934.95 | 71 |
| 1735836900 | 940.32 | 3.48 | 0.37 | 939.19 | 941.14 | 934.05 | 0 |
| 1735577700 | 936.84 | -1.3 | -0.14 | 937.64 | 939.07 | 934.74 | 10 |
| 1735318500 | 938.14 | 0.89 | 0.09 | 939.37 | 940.15 | 935.96 | 10 |
| 1734972900 | 937.25 | -2.75 | -0.29 | 937.17 | 938.19 | 935.4 | 553 |
| 1734713700 | 940 | 0.75 | 0.08 | 933.69 | 940 | 932.47 | 10 |
| 1734627300 | 939.25 | -10.81 | -1.14 | 940.87 | 952 | 936.64 | 16 |
| 1734540900 | 950.06 | 1.8 | 0.19 | 948.76 | 959.98 | 947.88 | 3 |
| 1734454500 | 948.26 | 0.25 | 0.03 | 947.4 | 950.47 | 946.38 | 28 |
| 1734368100 | 948.01 | -0.62 | -0.07 | 949.19 | 949.42 | 947.02 | 10 |
| 1734108900 | 948.63 | -4.58 | -0.48 | 951.9 | 953.4 | 947.59 | 25 |
| 1734022500 | 953.21 | 0.31 | 0.03 | 955.69 | 955.93 | 952.6 | 76 |
| 1733936100 | 952.9 | 3.33 | 0.35 | 948.75 | 953.57 | 948.5 | 44 |
| 1733849700 | 949.57 | -2.63 | -0.28 | 951.32 | 951.64 | 948.4 | 80 |
| 1733763300 | 952.2 | 0.96 | 0.10 | 952.99 | 954.06 | 950.32 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
