Intesa Sanpaolo (I08339)
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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 1022.84 | -1.46 | -0.14 | 1025.05 | 1025.05 | 1017.9 | 78 |
| 1739897700 | 1024.3 | 0.84 | 0.08 | 1025.07 | 1025.08 | 1018.19 | 10 |
| 1739811300 | 1023.46 | -0.03 | -0.00 | 1023.55 | 1023.55 | 1017.95 | 22 |
| 1739552100 | 1023.49 | -0.4 | -0.04 | 1023.94 | 1024.04 | 1018.88 | 30 |
| 1739465700 | 1023.89 | 1.45 | 0.14 | 1023.86 | 1023.9 | 1017.19 | 77 |
| 1739379300 | 1022.44 | -0.44 | -0.04 | 1023.07 | 1023.07 | 1016.51 | 73 |
| 1739292900 | 1022.88 | -0.39 | -0.04 | 1023.3 | 1023.36 | 1017.12 | 48 |
| 1739206500 | 1023.27 | 1.2 | 0.12 | 1023.62 | 1023.62 | 1016.69 | 204 |
| 1738947300 | 1022.07 | -0.5 | -0.05 | 1022.58 | 1022.62 | 1016.9 | 38 |
| 1738860900 | 1022.57 | 0.04 | 0.00 | 1022.69 | 1022.71 | 1016.48 | 35 |
| 1738774500 | 1022.53 | 1.47 | 0.14 | 1021.89 | 1022.53 | 1015.94 | 26 |
| 1738688100 | 1021.06 | 0.14 | 0.01 | 1020 | 1021.06 | 1014.04 | 11 |
| 1738601700 | 1020.92 | 0.01 | 0.00 | 1020.28 | 1021.75 | 1013.98 | 163 |
| 1738342500 | 1020.91 | 0.85 | 0.08 | 1020.47 | 1021.62 | 1015.23 | 35 |
| 1738256100 | 1020.06 | 2.35 | 0.23 | 1018.47 | 1020.06 | 1012.87 | 15 |
| 1738169700 | 1017.71 | 0.7 | 0.07 | 1016.9 | 1017.73 | 1011.23 | 42 |
| 1738083300 | 1017.01 | 1.51 | 0.15 | 1016.21 | 1017.07 | 1010.05 | 72 |
| 1737996900 | 1015.5 | -0.79 | -0.08 | 1015.39 | 1016.21 | 1010.14 | 41 |
| 1737737700 | 1016.29 | -0.04 | -0.00 | 1017.18 | 1017.18 | 1011.02 | 20 |
| 1737651300 | 1016.33 | -0.58 | -0.06 | 1016.42 | 1016.44 | 1010.27 | 39 |
| 1737564900 | 1016.91 | 1.61 | 0.16 | 1016.37 | 1016.91 | 1015.76 | 0 |
| 1737478500 | 1015.3 | -0.44 | -0.04 | 1015.75 | 1015.9 | 1009.54 | 42 |
| 1737392100 | 1015.74 | 0.61 | 0.06 | 1009.51 | 1015.74 | 1009.51 | 5 |
| 1737132900 | 1015.13 | 1.75 | 0.17 | 1014.02 | 1015.13 | 1008.43 | 10 |
| 1737046500 | 1013.38 | 2.13 | 0.21 | 1012.32 | 1013.38 | 1006.19 | 92 |
| 1736960100 | 1011.25 | 2.92 | 0.29 | 1008.58 | 1011.25 | 1002.18 | 68 |
| 1736873700 | 1008.33 | 0.37 | 0.04 | 1008.38 | 1008.57 | 1002.79 | 35 |
| 1736787300 | 1007.96 | 4.78 | 0.48 | 1008.1 | 1008.1 | 1000.97 | 37 |
| 1736528100 | 1003.18 | -6.91 | -0.68 | 1010.05 | 1010.05 | 1003.18 | 22 |
| 1736441700 | 1010.09 | -0.34 | -0.03 | 1009.28 | 1010.15 | 1004.41 | 30 |
| 1736355300 | 1010.43 | -0.83 | -0.08 | 1011.3 | 1011.38 | 1004.37 | 60 |
| 1736268900 | 1011.26 | 1.75 | 0.17 | 1009.62 | 1011.26 | 1004.4 | 69 |
| 1736182500 | 1009.51 | 5.92 | 0.59 | 1008.52 | 1009.53 | 1003.15 | 20 |
| 1735923300 | 1003.59 | -4.56 | -0.45 | 1004.15 | 1010.13 | 1002.51 | 83 |
| 1735836900 | 1008.15 | -1.5 | -0.15 | 1004.9 | 1008.47 | 1004.2 | 30 |
| 1735577700 | 1009.65 | 0.84 | 0.08 | 1008.54 | 1009.66 | 1002.86 | 6 |
| 1735318500 | 1008.81 | 0.17 | 0.02 | 1009.39 | 1009.49 | 1008.34 | 0 |
| 1734972900 | 1008.64 | -0.73 | -0.07 | 1009.01 | 1009.14 | 1008.23 | 0 |
| 1734713700 | 1009.37 | -0.09 | -0.01 | 1008.3 | 1009.4 | 1007.68 | 0 |
| 1734627300 | 1009.46 | -0.64 | -0.06 | 1009.96 | 1010.22 | 1003.88 | 10 |
| 1734540900 | 1010.1 | -0.08 | -0.01 | 1010.25 | 1010.44 | 1005.41 | 35 |
| 1734454500 | 1010.18 | -1.86 | -0.18 | 1005.69 | 1010.74 | 1005.69 | 35 |
| 1734368100 | 1012.04 | 1.43 | 0.14 | 1012.3 | 1012.3 | 1005.95 | 35 |
| 1734108900 | 1010.61 | -2.96 | -0.29 | 1013.27 | 1013.31 | 1010.61 | 0 |
| 1734022500 | 1013.57 | 2.04 | 0.20 | 1014.59 | 1014.59 | 1007.21 | 13 |
| 1733936100 | 1011.53 | 1.8 | 0.18 | 1013.56 | 1013.56 | 1007.7 | 35 |
| 1733849700 | 1009.73 | -1.7 | -0.17 | 1011.29 | 1011.51 | 1008.03 | 25 |
| 1733763300 | 1011.43 | 1.94 | 0.19 | 1013.56 | 1013.64 | 1007.57 | 5 |
| 1733504100 | 1009.49 | 0.32 | 0.03 | 1012.42 | 1012.42 | 1006.7 | 12 |
| 1733417700 | 1009.17 | -1.66 | -0.16 | 1010.56 | 1010.86 | 1006.22 | 26 |
| 1733331300 | 1010.83 | 3.53 | 0.35 | 1011.18 | 1011.18 | 1004.98 | 42 |
| 1733244900 | 1007.3 | -2.28 | -0.23 | 1011.14 | 1011.22 | 1004.83 | 15 |
| 1733158500 | 1009.58 | 5.48 | 0.55 | 1007.1 | 1009.59 | 1002.49 | 25 |
| 1732899300 | 1004.1 | -1.78 | -0.18 | 1002.86 | 1004.1 | 1002.76 | 0 |
| 1732812900 | 1005.88 | 2 | 0.20 | 1005.23 | 1005.88 | 1004.55 | 0 |
| 1732726500 | 1003.88 | 2.36 | 0.24 | 1004.52 | 1004.52 | 998.16 | 15 |
| 1732640100 | 1001.52 | 0.82 | 0.08 | 1005.44 | 1006.21 | 1000.1 | 7 |
| 1732553700 | 1000.7 | -0.41 | -0.04 | 1006.5 | 1006.72 | 999.54 | 20 |
| 1732294500 | 1001.11 | -1.97 | -0.20 | 997.9 | 1004.12 | 997.9 | 20 |
| 1732208100 | 1003.08 | 1.02 | 0.10 | 999.56 | 1003.08 | 999.22 | 0 |
| 1732121700 | 1002.06 | 1.78 | 0.18 | 1003.44 | 1003.44 | 999.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
