Intesa Sanpaolo (I07897)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 772.68 | 1.81 | 0.23 | 770.72 | 781.17 | 770.05 | 10 |
| 1721663700 | 770.87 | 3.01 | 0.39 | 767.51 | 789 | 767.39 | 43 |
| 1721404500 | 767.86 | -4.22 | -0.55 | 771.08 | 771.55 | 767.59 | 0 |
| 1721318100 | 772.08 | 3.32 | 0.43 | 769.92 | 773 | 769.92 | 7 |
| 1721231700 | 768.76 | 1.27 | 0.17 | 767.14 | 784.2 | 767.01 | 12 |
| 1721145300 | 767.49 | -2.21 | -0.29 | 768.31 | 770.29 | 767.25 | 0 |
| 1721058900 | 769.7 | 0.29 | 0.04 | 768.6 | 800 | 767.74 | 10 |
| 1720799700 | 769.41 | 0.6 | 0.08 | 768.92 | 780 | 765.62 | 48 |
| 1720713300 | 768.81 | 1.17 | 0.15 | 770 | 788.68 | 765.57 | 43 |
| 1720626900 | 767.64 | 4.55 | 0.60 | 763.62 | 773.96 | 763.62 | 28 |
| 1720540500 | 763.09 | -4.01 | -0.52 | 766.14 | 779.99 | 763.09 | 7 |
| 1720454100 | 767.1 | 0.76 | 0.10 | 765.9 | 769 | 765.31 | 40 |
| 1720194900 | 766.34 | 3.25 | 0.43 | 762.99 | 774.01 | 762.99 | 10 |
| 1720108500 | 763.09 | 0.88 | 0.12 | 763.16 | 784 | 762.09 | 86 |
| 1720022100 | 762.21 | 8.49 | 1.13 | 754.61 | 780 | 754.5 | 55 |
| 1719935700 | 753.72 | -0.81 | -0.11 | 753.37 | 773.01 | 752.55 | 2 |
| 1719849300 | 754.53 | 1.87 | 0.25 | 756.28 | 805 | 753.56 | 40 |
| 1719590100 | 752.66 | -1.52 | -0.20 | 755.04 | 773.99 | 752.52 | 35 |
| 1719503700 | 754.18 | 0.18 | 0.02 | 788 | 788 | 752.24 | 15 |
| 1719417300 | 754 | -3.67 | -0.48 | 757.7 | 758.89 | 753.95 | 0 |
| 1719330900 | 757.67 | 0.92 | 0.12 | 758.53 | 773 | 757.34 | 16 |
| 1719244500 | 756.75 | 1.22 | 0.16 | 755.51 | 774.08 | 755.15 | 47 |
| 1718985300 | 755.53 | -0.57 | -0.08 | 756.56 | 779.98 | 754.46 | 5 |
| 1718898900 | 756.1 | 0.58 | 0.08 | 756.62 | 773.62 | 754.75 | 13 |
| 1718812500 | 755.52 | -0.01 | -0.00 | 755.95 | 800 | 754.96 | 43 |
| 1718726100 | 755.53 | 5.84 | 0.78 | 750.94 | 804.86 | 749.77 | 20 |
| 1718639700 | 749.69 | -2.87 | -0.38 | 753.65 | 781.24 | 748.29 | 18 |
| 1718380500 | 752.56 | -2.09 | -0.28 | 754.5 | 776.99 | 752.02 | 26 |
| 1718294100 | 754.65 | -1.13 | -0.15 | 755.2 | 756.91 | 752.74 | 0 |
| 1718207700 | 755.78 | 6.59 | 0.88 | 749.71 | 780 | 749.71 | 63 |
| 1718121300 | 749.19 | -2.6 | -0.35 | 752.28 | 779.92 | 748.35 | 10 |
| 1718034900 | 751.79 | -6.1 | -0.80 | 755.8 | 759.34 | 751.33 | 5 |
| 1717775700 | 757.89 | -5.41 | -0.71 | 763.89 | 789.97 | 757.76 | 27 |
| 1717689300 | 763.3 | -1.34 | -0.18 | 764.56 | 766.05 | 763.11 | 2 |
| 1717602900 | 764.64 | -0.87 | -0.11 | 765.77 | 771.01 | 764.12 | 18 |
| 1717516500 | 765.51 | -2.28 | -0.30 | 766.61 | 798.98 | 764.85 | 11 |
| 1717430100 | 767.79 | 6.9 | 0.91 | 762.84 | 767.79 | 761.91 | 6 |
| 1717170900 | 760.89 | 1.81 | 0.24 | 759.93 | 761.07 | 757.93 | 0 |
| 1717084500 | 759.08 | 1.69 | 0.22 | 757.59 | 790.91 | 757.59 | 11 |
| 1716998100 | 757.39 | -7.19 | -0.94 | 763.59 | 794.01 | 757.39 | 42 |
| 1716911700 | 764.58 | -2.44 | -0.32 | 767.46 | 836.63 | 764.52 | 22 |
| 1716825300 | 767.02 | 2.51 | 0.33 | 764.63 | 782.32 | 763.56 | 5 |
| 1716566100 | 764.51 | 3.18 | 0.42 | 759.62 | 764.57 | 759.36 | 0 |
| 1716479700 | 761.33 | -3.56 | -0.47 | 765.3 | 838.94 | 761.33 | 19 |
| 1716393300 | 764.89 | -0.96 | -0.13 | 765.09 | 803.99 | 761.95 | 18 |
| 1716306900 | 765.85 | 1.07 | 0.14 | 804 | 804 | 763.5 | 18 |
| 1716220500 | 764.78 | -0.77 | -0.10 | 766.09 | 793.01 | 764.71 | 6 |
| 1715961300 | 765.55 | -1.16 | -0.15 | 767.19 | 800.18 | 763.71 | 5 |
| 1715874900 | 766.71 | -1.21 | -0.16 | 768.51 | 798.1 | 766.12 | 13 |
| 1715788500 | 767.92 | -35.08 | -4.37 | 762.67 | 800.98 | 762.24 | 16 |
| 1715702100 | 803 | 38.76 | 5.07 | 764.09 | 803 | 763.44 | 15 |
| 1715615700 | 764.24 | 0.52 | 0.07 | 764.52 | 789.15 | 764.08 | 60 |
| 1715356500 | 763.72 | 0.88 | 0.12 | 763.91 | 809.32 | 763.6 | 47 |
| 1715270100 | 762.84 | -1.41 | -0.18 | 764.72 | 829.4 | 761.62 | 41 |
| 1715183700 | 764.25 | -0.24 | -0.03 | 764.66 | 838.27 | 761.59 | 14 |
| 1715097300 | 764.49 | 5.05 | 0.66 | 760.06 | 798.98 | 760.06 | 8 |
| 1715010900 | 759.44 | 1.87 | 0.25 | 758.36 | 796.65 | 758.36 | 24 |
| 1714751700 | 757.57 | 6.06 | 0.81 | 752.17 | 796.99 | 751.95 | 48 |
| 1714665300 | 751.51 | 3.31 | 0.44 | 749.33 | 752.71 | 749 | 0 |
| 1714492500 | 748.2 | -4.74 | -0.63 | 753.29 | 819.97 | 748.2 | 3 |
| 1714406100 | 752.94 | 2.85 | 0.38 | 751.3 | 754.09 | 751.13 | 0 |
| 1714146900 | 750.09 | 3.03 | 0.41 | 747.95 | 750.45 | 747.1 | 0 |
| 1714060500 | 747.06 | -2.36 | -0.31 | 750.23 | 750.49 | 745.29 | 0 |
| 1713974100 | 749.42 | -4.86 | -0.64 | 754.33 | 783.17 | 749.11 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
