Intesa Sanpaolo (I08134)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 1071.63 | -0.08 | -0.01 | 1071.23 | 1071.64 | 1071 | 13 |
| 1738169700 | 1071.71 | -1.28 | -0.12 | 1071.68 | 1071.8 | 1071.68 | 0 |
| 1738083300 | 1072.99 | -2.24 | -0.21 | 1072.98 | 1073.03 | 1072.94 | 0 |
| 1737996900 | 1075.23 | 0.27 | 0.03 | 1075.02 | 1075.7 | 1075.02 | 0 |
| 1737737700 | 1074.96 | -0.22 | -0.02 | 1075.1099 | 1075.2 | 1070.39 | 34 |
| 1737651300 | 1075.18 | 0.26 | 0.02 | 1075.03 | 1075.46 | 1075.03 | 0 |
| 1737564900 | 1074.92 | 0.1 | 0.01 | 1074.89 | 1074.98 | 1070.3 | 23 |
| 1737478500 | 1074.82 | 0.06 | 0.01 | 1074.8 | 1074.84 | 1070.13 | 10 |
| 1737392100 | 1074.76 | -0.17 | -0.02 | 1074.85 | 1074.8599 | 1074.74 | 0 |
| 1737132900 | 1074.93 | 0.85 | 0.08 | 1074.69 | 1074.95 | 1070.1199 | 5 |
| 1737046500 | 1074.08 | 0.7 | 0.07 | 1074.46 | 1074.46 | 1073.91 | 0 |
| 1736960100 | 1073.38 | 4.82 | 0.45 | 1074.08 | 1074.08 | 1073.14 | 0 |
| 1736873700 | 1068.56 | -4.36 | -0.41 | 1068.59 | 1068.8 | 1068.52 | 40 |
| 1736787300 | 1072.92 | -0.67 | -0.06 | 1074.07 | 1074.07 | 1072.89 | 0 |
| 1736528100 | 1073.59 | -0.24 | -0.02 | 1073.9 | 1073.9 | 1068.77 | 20 |
| 1736441700 | 1073.83 | -0.03 | -0.00 | 1074.21 | 1074.21 | 1068.92 | 2 |
| 1736355300 | 1073.8599 | 0.48 | 0.04 | 1074.2 | 1074.2 | 1068.8599 | 10 |
| 1736268900 | 1073.38 | -0.14 | -0.01 | 1074.02 | 1074.02 | 1069.01 | 20 |
| 1736182500 | 1073.52 | -0.54 | -0.05 | 1073.98 | 1073.98 | 1073.52 | 0 |
| 1735923300 | 1074.06 | -0.66 | -0.06 | 1074.58 | 1074.58 | 1069.26 | 43 |
| 1735836900 | 1074.72 | 0.47 | 0.04 | 1074.94 | 1074.95 | 1069.96 | 10 |
| 1735577700 | 1074.25 | 0.68 | 0.06 | 1074.52 | 1074.59 | 1074.14 | 0 |
| 1735318500 | 1073.57 | 0.1 | 0.01 | 1069.3699 | 1074.18 | 1069.3699 | 10 |
| 1734972900 | 1073.47 | 0.1 | 0.01 | 1069.1 | 1074.04 | 1069.1 | 10 |
| 1734713700 | 1073.3699 | 3.56 | 0.33 | 1073.27 | 1073.53 | 1073.27 | 0 |
| 1734627300 | 1069.81 | -1.23 | -0.11 | 1069.84 | 1071.14 | 1068.3699 | 23 |
| 1734540900 | 1071.04 | -2.09 | -0.19 | 1071.06 | 1071.14 | 1068.29 | 20 |
| 1734454500 | 1073.13 | 1.55 | 0.14 | 1073.17 | 1073.22 | 1068.26 | 60 |
| 1734368100 | 1071.58 | -1.26 | -0.12 | 1071.71 | 1071.71 | 1068.21 | 10 |
| 1734108900 | 1072.84 | -0.93 | -0.09 | 1073.98 | 1073.98 | 1068.6099 | 4 |
| 1734022500 | 1073.77 | 0.18 | 0.02 | 1074.06 | 1074.08 | 1069.06 | 13 |
| 1733936100 | 1073.59 | 0.74 | 0.07 | 1073.27 | 1073.95 | 1068.7 | 2 |
| 1733849700 | 1072.85 | 0.05 | 0.00 | 1073 | 1073.01 | 1068.43 | 12 |
| 1733763300 | 1072.8 | 0 | 0.00 | 1072.97 | 1073.17 | 1067.96 | 20 |
| 1733504100 | 1072.8 | -0.1 | -0.01 | 1072.94 | 1073 | 1072.76 | 0 |
| 1733417700 | 1072.9 | -0.04 | -0.00 | 1073.1199 | 1073.2 | 1068.26 | 15 |
| 1733331300 | 1072.94 | -0.26 | -0.02 | 1073.15 | 1073.15 | 1067.96 | 19 |
| 1733244900 | 1073.2 | 0.47 | 0.04 | 1073.24 | 1073.38 | 1073.13 | 0 |
| 1733158500 | 1072.73 | 0.4 | 0.04 | 1072.42 | 1072.73 | 1068.35 | 5 |
| 1732899300 | 1072.33 | 0.79 | 0.07 | 1072.05 | 1072.33 | 1067.06 | 70 |
| 1732812900 | 1071.54 | 0.4 | 0.04 | 1071.29 | 1071.55 | 1071.29 | 0 |
| 1732726500 | 1071.14 | -0.07 | -0.01 | 1071.24 | 1071.26 | 1071.13 | 0 |
| 1732640100 | 1071.21 | 2.33 | 0.22 | 1071.47 | 1071.49 | 1071.16 | 0 |
| 1732553700 | 1068.88 | -2.02 | -0.19 | 1068.93 | 1069.03 | 1066.96 | 20 |
| 1732294500 | 1070.9 | 2.29 | 0.21 | 1070.74 | 1070.9 | 1066.54 | 11 |
| 1732208100 | 1068.6099 | 2.13 | 0.20 | 1068.54 | 1068.67 | 1065.31 | 25 |
| 1732121700 | 1066.48 | 0.02 | 0.00 | 1070 | 1070 | 1064.81 | 5 |
| 1732035300 | 1066.46 | -1.66 | -0.16 | 1069.94 | 1069.94 | 1066.3699 | 0 |
| 1731948900 | 1068.1199 | 2.54 | 0.24 | 1070.24 | 1070.24 | 1068.05 | 0 |
| 1731689700 | 1065.58 | -0.22 | -0.02 | 1065.67 | 1065.82 | 1065.49 | 15 |
| 1731603300 | 1065.8 | -0.08 | -0.01 | 1065.51 | 1065.82 | 1065.02 | 26 |
| 1731516900 | 1065.88 | -0.36 | -0.03 | 1066 | 1066 | 1064.75 | 10 |
| 1731430500 | 1066.24 | -1.35 | -0.13 | 1066.17 | 1066.3599 | 1064.63 | 10 |
| 1731344100 | 1067.59 | 0.48 | 0.04 | 1067.26 | 1067.59 | 1064.17 | 12 |
| 1731084900 | 1067.1099 | 2.24 | 0.21 | 1067.89 | 1067.89 | 1063.85 | 9 |
| 1730998500 | 1064.8699 | 0.65 | 0.06 | 1064.82 | 1064.99 | 1063.45 | 5 |
| 1730912100 | 1064.22 | 0.31 | 0.03 | 1063.44 | 1064.41 | 1063.26 | 20 |
| 1730825700 | 1063.91 | -0.06 | -0.01 | 1064.05 | 1064.07 | 1061.94 | 105 |
| 1730739300 | 1063.97 | -1.12 | -0.11 | 1064.03 | 1064.03 | 1061.8 | 14 |
| 1730480100 | 1065.09 | 0.23 | 0.02 | 1066.3599 | 1066.3599 | 1065.01 | 0 |
| 1730393700 | 1064.8599 | -0.7 | -0.07 | 1066.66 | 1067.52 | 1062.02 | 32 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
