Intesa Sanpaolo (I08074)
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 |
|---|---|---|---|---|---|---|---|
| 1741884900 | 871.31 | 1.52 | 0.17 | 869.27 | 873.17 | 864.22 | 50 |
| 1741798500 | 869.79 | -2.77 | -0.32 | 874.94 | 875.2 | 865.05 | 8 |
| 1741712100 | 872.56 | -4.4 | -0.50 | 877.4 | 881.2 | 871.75 | 0 |
| 1741625700 | 876.96 | -7.6 | -0.86 | 884.8 | 884.8 | 872.18 | 50 |
| 1741366500 | 884.56 | -5.2 | -0.58 | 886.81 | 887.11 | 879.64 | 0 |
| 1741280100 | 889.76 | 7.69 | 0.87 | 887.83 | 894.42 | 880.87 | 13 |
| 1741193700 | 882.07 | 10.69 | 1.23 | 880.18 | 884.72 | 875 | 10 |
| 1741107300 | 871.38 | -12.43 | -1.41 | 874.46 | 882.76 | 865.75 | 20 |
| 1741020900 | 883.81 | 6.66 | 0.76 | 878.62 | 886.44 | 870.91 | 15 |
| 1740761700 | 877.15 | -2.17 | -0.25 | 871.56 | 878.33 | 871.16 | 0 |
| 1740675300 | 879.32 | -5.79 | -0.65 | 881.3 | 883.56 | 872.85 | 50 |
| 1740588900 | 885.11 | 8.21 | 0.94 | 881.8 | 885.11 | 881.51 | 0 |
| 1740502500 | 876.9 | -7.13 | -0.81 | 879.5 | 882.92 | 876.9 | 0 |
| 1740416100 | 884.03 | -4.96 | -0.56 | 885.43 | 887.13 | 881.02 | 0 |
| 1740156900 | 888.99 | 1.59 | 0.18 | 891.78 | 892.72 | 881.01 | 30 |
| 1740070500 | 887.4 | 3 | 0.34 | 887.63 | 893.84 | 887.08 | 0 |
| 1739984100 | 884.4 | -4.68 | -0.53 | 893.85 | 894.83 | 879.1 | 25 |
| 1739897700 | 889.08 | -2.53 | -0.28 | 897.28 | 898.15 | 888.67 | 25 |
| 1739811300 | 891.61 | -0.78 | -0.09 | 893.11 | 894.63 | 890.35 | 0 |
| 1739552100 | 892.39 | 2.21 | 0.25 | 891.56 | 899.42 | 891.56 | 0 |
| 1739465700 | 890.18 | 7.74 | 0.88 | 887.38 | 890.32 | 885.31 | 0 |
| 1739379300 | 882.44 | 0.78 | 0.09 | 883.4 | 885.58 | 879.67 | 0 |
| 1739292900 | 881.66 | -8.39 | -0.94 | 885.73 | 886.16 | 879.78 | 0 |
| 1739206500 | 890.05 | 3.33 | 0.38 | 886.74 | 890.16 | 885.95 | 0 |
| 1738947300 | 886.72 | -2.76 | -0.31 | 888.25 | 891.02 | 879.97 | 20 |
| 1738860900 | 889.48 | 16.62 | 1.90 | 880.33 | 889.48 | 880.33 | 0 |
| 1738774500 | 872.86 | -1.08 | -0.12 | 872.92 | 874.19 | 866.83 | 25 |
| 1738688100 | 873.94 | 3.99 | 0.46 | 871.22 | 873.94 | 862.48 | 70 |
| 1738601700 | 869.95 | -0.65 | -0.07 | 866.45 | 870.15 | 864.06 | 0 |
| 1738342500 | 870.6 | -2.93 | -0.34 | 871.81 | 873.71 | 867.8 | 10 |
| 1738256100 | 873.53 | 5.92 | 0.68 | 868.05 | 873.53 | 859.91 | 118 |
| 1738169700 | 867.61 | 0.8 | 0.09 | 863.04 | 867.74 | 862.91 | 0 |
| 1738083300 | 866.81 | 0.49 | 0.06 | 868.57 | 868.57 | 864.09 | 0 |
| 1737996900 | 866.32 | -11.86 | -1.35 | 870.26 | 870.61 | 866.32 | 0 |
| 1737737700 | 878.18 | 5.74 | 0.66 | 881.83 | 884.3 | 875.2 | 0 |
| 1737651300 | 872.44 | -1.34 | -0.15 | 871.96 | 872.44 | 867.43 | 0 |
| 1737564900 | 873.78 | -0.54 | -0.06 | 875.54 | 875.54 | 868.9 | 15 |
| 1737478500 | 874.32 | -7.22 | -0.82 | 877.06 | 878.83 | 873.94 | 0 |
| 1737392100 | 881.54 | 5.29 | 0.60 | 876.46 | 881.9 | 867.87 | 20 |
| 1737132900 | 876.25 | 8.09 | 0.93 | 871.95 | 876.57 | 869.62 | 0 |
| 1737046500 | 868.16 | -0.03 | -0.00 | 869.89 | 869.89 | 863.81 | 30 |
| 1736960100 | 868.19 | 4.79 | 0.55 | 863.95 | 868.26 | 861.03 | 0 |
| 1736873700 | 863.4 | 0.11 | 0.01 | 859.99 | 868.82 | 859.95 | 15 |
| 1736787300 | 863.29 | 6.16 | 0.72 | 860.61 | 863.68 | 856.14 | 0 |
| 1736528100 | 857.13 | -5.45 | -0.63 | 862.73 | 866.22 | 857.13 | 2 |
| 1736441700 | 862.58 | 11.01 | 1.29 | 857.87 | 862.71 | 857.87 | 0 |
| 1736355300 | 851.57 | -7.4 | -0.86 | 858.73 | 858.82 | 849.8 | 0 |
| 1736268900 | 858.97 | -0.47 | -0.05 | 857.33 | 861.63 | 853.98 | 35 |
| 1736182500 | 859.44 | 8.12 | 0.95 | 856.48 | 859.44 | 852.11 | 0 |
| 1735923300 | 851.32 | -12.11 | -1.40 | 861.02 | 861.02 | 851.32 | 0 |
| 1735836900 | 863.43 | 6.84 | 0.80 | 864.16 | 864.16 | 853.91 | 25 |
| 1735577700 | 856.59 | -1.56 | -0.18 | 856.67 | 856.91 | 853.35 | 0 |
| 1735318500 | 858.15 | 2.6 | 0.30 | 856.61 | 858.15 | 854.04 | 0 |
| 1734972900 | 855.55 | -1.25 | -0.15 | 854.82 | 855.55 | 848.27 | 10 |
| 1734713700 | 856.8 | -0.53 | -0.06 | 853.22 | 857.04 | 849.64 | 0 |
| 1734627300 | 857.33 | -6.88 | -0.80 | 860.17 | 860.23 | 853.37 | 30 |
| 1734540900 | 864.21 | -3.29 | -0.38 | 866.82 | 866.82 | 858.23 | 20 |
| 1734454500 | 867.5 | -2.8 | -0.32 | 867.57 | 867.89 | 863.09 | 0 |
| 1734368100 | 870.3 | 0.32 | 0.04 | 873.4 | 873.4 | 862.6 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
