Intesa Sanpaolo (I08128)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1024.93 | -0.42 | -0.04 | 1025.82 | 1025.8699 | 1020.35 | 303 |
| 1734022500 | 1025.35 | 0.56 | 0.05 | 1026.01 | 1026.02 | 1021.1 | 45 |
| 1733936100 | 1024.79 | -0.14 | -0.01 | 1025.03 | 1025.05 | 1020.19 | 118 |
| 1733849700 | 1024.93 | 0.58 | 0.06 | 1024.52 | 1024.93 | 1019.39 | 220 |
| 1733763300 | 1024.35 | -1.51 | -0.15 | 1025.55 | 1025.6099 | 1020.03 | 304 |
| 1733504100 | 1025.8599 | 0.55 | 0.05 | 1025.72 | 1026.35 | 1021.03 | 20 |
| 1733417700 | 1025.31 | 0.64 | 0.06 | 1025.65 | 1025.92 | 1025.26 | 0 |
| 1733331300 | 1024.67 | -0.45 | -0.04 | 1026.19 | 1026.19 | 1019.93 | 130 |
| 1733244900 | 1025.1199 | 0.94 | 0.09 | 1020.4 | 1025.6099 | 1019.78 | 156 |
| 1733158500 | 1024.18 | 1.44 | 0.14 | 1022.64 | 1024.73 | 1022.59 | 0 |
| 1732899300 | 1022.74 | 3.78 | 0.37 | 1022.06 | 1022.77 | 1017.6 | 50 |
| 1732812900 | 1018.96 | -1.89 | -0.19 | 1021.88 | 1021.88 | 1018.77 | 0 |
| 1732726500 | 1020.85 | -0.37 | -0.04 | 1016.15 | 1021.21 | 1015.85 | 120 |
| 1732640100 | 1021.22 | 1.82 | 0.18 | 1021.9 | 1021.9 | 1016.98 | 10 |
| 1732553700 | 1019.4 | -1.76 | -0.17 | 1019.66 | 1019.69 | 1017.26 | 140 |
| 1732294500 | 1021.16 | 3.08 | 0.30 | 1021.28 | 1021.28 | 1016.23 | 128 |
| 1732208100 | 1018.08 | 2.75 | 0.27 | 1017.67 | 1018.11 | 1014.76 | 45 |
| 1732121700 | 1015.33 | 0.15 | 0.01 | 1020.62 | 1020.62 | 1015.12 | 65 |
| 1732035300 | 1015.18 | -0.29 | -0.03 | 1020.62 | 1020.62 | 1014.55 | 100 |
| 1731948900 | 1015.47 | -1.88 | -0.18 | 1020.97 | 1020.97 | 1015.18 | 0 |
| 1731689700 | 1017.35 | 0.83 | 0.08 | 1017.03 | 1017.37 | 1015.13 | 40 |
| 1731603300 | 1016.52 | 1.37 | 0.13 | 1015.62 | 1016.56 | 1014.11 | 70 |
| 1731516900 | 1015.15 | -1.06 | -0.10 | 1015.27 | 1015.46 | 1013.37 | 25 |
| 1731430500 | 1016.21 | -0.81 | -0.08 | 1016.8 | 1016.93 | 1014.2 | 145 |
| 1731344100 | 1017.02 | -0.36 | -0.04 | 1016.46 | 1019.14 | 1013.82 | 80 |
| 1731084900 | 1017.38 | 2.35 | 0.23 | 1018.16 | 1018.35 | 1012.66 | 125 |
| 1730998500 | 1015.03 | 0.93 | 0.09 | 1014.42 | 1015.29 | 1012.38 | 45 |
| 1730912100 | 1014.1 | 0.27 | 0.03 | 1013.06 | 1015.5 | 1010.88 | 105 |
| 1730825700 | 1013.83 | -0.11 | -0.01 | 1013.75 | 1013.86 | 1011.41 | 185 |
| 1730739300 | 1013.94 | 0 | 0.00 | 1014.16 | 1014.25 | 1011.46 | 125 |
| 1730480100 | 1013.94 | 1.05 | 0.10 | 1015 | 1015.21 | 1013.15 | 0 |
| 1730393700 | 1012.89 | -2.05 | -0.20 | 1016.02 | 1016.25 | 1012.5 | 0 |
| 1730307300 | 1014.94 | -1.88 | -0.18 | 1016.46 | 1016.53 | 1012.13 | 30 |
| 1730220900 | 1016.82 | 0.13 | 0.01 | 1017.58 | 1019.42 | 1013.69 | 185 |
| 1730134500 | 1016.69 | 0.93 | 0.09 | 1018.13 | 1018.24 | 1013.28 | 153 |
| 1729871700 | 1015.76 | -2.19 | -0.22 | 1017.98 | 1017.98 | 1012.76 | 40 |
| 1729785300 | 1017.95 | 6.15 | 0.61 | 1015.4 | 1018.4 | 1012.49 | 315 |
| 1729698900 | 1011.8 | -4.61 | -0.45 | 1011.54 | 1012.26 | 1011.51 | 105 |
| 1729612500 | 1016.41 | 0.08 | 0.01 | 1016.51 | 1016.81 | 1011.04 | 75 |
| 1729526100 | 1016.33 | -1.11 | -0.11 | 1012.69 | 1016.33 | 1011.67 | 75 |
| 1729266900 | 1017.44 | 1.54 | 0.15 | 1016.11 | 1017.44 | 1011.71 | 169 |
| 1729180500 | 1015.9 | 2.61 | 0.26 | 1013.68 | 1015.9 | 1008.75 | 277 |
| 1729094100 | 1013.29 | 1.81 | 0.18 | 1010.9 | 1013.29 | 1007.94 | 121 |
| 1729007700 | 1011.48 | -4.76 | -0.47 | 1016.4 | 1016.4 | 1010.58 | 550 |
| 1728921300 | 1016.24 | 1.23 | 0.12 | 1013.31 | 1016.24 | 1010.24 | 510 |
| 1728662100 | 1015.01 | 5.33 | 0.53 | 1014.43 | 1015.01 | 1009.3 | 290 |
| 1728575700 | 1009.68 | -0.04 | -0.00 | 1009.76 | 1009.76 | 1008.92 | 310 |
| 1728489300 | 1009.72 | 0.41 | 0.04 | 1009.29 | 1009.72 | 1008.84 | 250 |
| 1728402900 | 1009.31 | -4.59 | -0.45 | 1012.93 | 1013.61 | 1008.25 | 198 |
| 1728316500 | 1013.9 | 2.14 | 0.21 | 1014.32 | 1014.32 | 1008.28 | 193 |
| 1728057300 | 1011.76 | -2.4 | -0.24 | 1012.29 | 1014.21 | 1008.68 | 430 |
| 1727970900 | 1014.16 | 3.74 | 0.37 | 1013.92 | 1014.16 | 1008.29 | 156 |
| 1727884500 | 1010.42 | -3.6 | -0.36 | 1014.4 | 1014.4 | 1008.88 | 40 |
| 1727798100 | 1014.02 | 0.05 | 0.00 | 1014.31 | 1015.14 | 1009.44 | 90 |
| 1727711700 | 1013.97 | -1.46 | -0.14 | 1015.37 | 1015.77 | 1009.79 | 100 |
| 1727452500 | 1015.43 | 0.81 | 0.08 | 1014.74 | 1015.52 | 1010.42 | 95 |
| 1727366100 | 1014.62 | 5.4 | 0.54 | 1008.91 | 1015.17 | 1008.91 | 270 |
| 1727279700 | 1009.22 | -1.74 | -0.17 | 1012.61 | 1012.66 | 1007.53 | 135 |
| 1727193300 | 1010.96 | 2.01 | 0.20 | 1012.16 | 1012.5 | 1006.95 | 105 |
| 1727106900 | 1008.95 | -0.62 | -0.06 | 1009.85 | 1010.89 | 1005.62 | 140 |
| 1726847700 | 1009.57 | -1.31 | -0.13 | 1010.71 | 1010.71 | 1004.68 | 203 |
| 1726761300 | 1010.88 | 3.27 | 0.32 | 1009.46 | 1010.88 | 1004.39 | 145 |
| 1726674900 | 1007.61 | -0.93 | -0.09 | 1009.27 | 1009.27 | 1003.23 | 197 |
| 1726588500 | 1008.54 | 2.83 | 0.28 | 1004.08 | 1009.65 | 1004.08 | 655 |
| 1726502100 | 1005.71 | -1.85 | -0.18 | 1003.09 | 1008.35 | 1003.09 | 305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
