Intesa Sanpaolo (I08344)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1006.62 | 0.54 | 0.05 | 1006.97 | 1007.01 | 1005.24 | 15 |
| 1734022500 | 1006.08 | -0.59 | -0.06 | 1008.23 | 1008.23 | 1005.28 | 50 |
| 1733936100 | 1006.67 | -0.14 | -0.01 | 1011.64 | 1011.64 | 1006.15 | 56 |
| 1733849700 | 1006.81 | 0.7 | 0.07 | 1006.04 | 1006.81 | 1004.09 | 70 |
| 1733763300 | 1006.11 | 0.4 | 0.04 | 1009.9 | 1009.96 | 1004.49 | 50 |
| 1733504100 | 1005.71 | 0.53 | 0.05 | 1006.59 | 1008.89 | 1004.3 | 10 |
| 1733417700 | 1005.18 | 0.87 | 0.09 | 1005.11 | 1005.49 | 1002.93 | 22 |
| 1733331300 | 1004.31 | 1.19 | 0.12 | 1007.12 | 1007.12 | 1001.73 | 178 |
| 1733244900 | 1003.12 | -0.82 | -0.08 | 1004.75 | 1006.82 | 1001.33 | 39 |
| 1733158500 | 1003.94 | 0.27 | 0.03 | 1003.57 | 1005.19 | 999.81 | 5 |
| 1732899300 | 1003.67 | 1.63 | 0.16 | 1004.2 | 1004.2 | 998.56 | 24 |
| 1732812900 | 1002.04 | -0.78 | -0.08 | 1004.08 | 1004.08 | 998.76 | 7 |
| 1732726500 | 1002.82 | -1.11 | -0.11 | 998.36 | 1003.45 | 998.05 | 32 |
| 1732640100 | 1003.93 | -0.32 | -0.03 | 1005.38 | 1008.99 | 999.8 | 15 |
| 1732553700 | 1004.25 | 0.58 | 0.06 | 1006.29 | 1006.29 | 1000.34 | 10 |
| 1732294500 | 1003.67 | 3.41 | 0.34 | 1004.85 | 1004.85 | 998.4 | 30 |
| 1732208100 | 1000.26 | -2.77 | -0.28 | 1003.94 | 1003.94 | 997.37 | 25 |
| 1732121700 | 1003.03 | 1.63 | 0.16 | 1004.38 | 1004.38 | 998.14 | 6 |
| 1732035300 | 1001.4 | -1.4 | -0.14 | 1004.55 | 1004.55 | 997.66 | 10 |
| 1731948900 | 1002.8 | 3.31 | 0.33 | 1005.11 | 1005.11 | 999.5 | 5 |
| 1731689700 | 999.49 | -0.42 | -0.04 | 1000.53 | 1001.04 | 997.68 | 37 |
| 1731603300 | 999.91 | 2.2 | 0.22 | 998.41 | 1000 | 995.72 | 20 |
| 1731516900 | 997.71 | -3.47 | -0.35 | 998.86 | 999.04 | 995.61 | 25 |
| 1731430500 | 1001.18 | 0.28 | 0.03 | 1001.11 | 1001.49 | 997.43 | 3 |
| 1731344100 | 1000.9 | 2.48 | 0.25 | 999.48 | 1002.12 | 997.3 | 15 |
| 1731084900 | 998.42 | -1.21 | -0.12 | 995.7 | 1001.6 | 995.22 | 68 |
| 1730998500 | 999.63 | 0.6 | 0.06 | 1002.66 | 1002.75 | 996.74 | 50 |
| 1730912100 | 999.03 | -1.46 | -0.15 | 1000.79 | 1002.41 | 996.32 | 35 |
| 1730825700 | 1000.49 | -0.24 | -0.02 | 1001.28 | 1001.28 | 997.28 | 37 |
| 1730739300 | 1000.73 | 0.73 | 0.07 | 1000.59 | 1003.01 | 997.72 | 18 |
| 1730480100 | 1000 | 1.9 | 0.19 | 1001.61 | 1001.61 | 997.21 | 3 |
| 1730393700 | 998.1 | -1.04 | -0.10 | 999 | 1000.17 | 994.52 | 18 |
| 1730307300 | 999.14 | -2.46 | -0.25 | 1002.99 | 1002.99 | 996.88 | 2 |
| 1730220900 | 1001.6 | -0.65 | -0.06 | 1002.83 | 1002.92 | 1001.58 | 0 |
| 1730134500 | 1002.25 | 0.88 | 0.09 | 1003.26 | 1003.32 | 998.66 | 25 |
| 1729871700 | 1001.37 | -0.6 | -0.06 | 1002.21 | 1002.21 | 998.37 | 30 |
| 1729785300 | 1001.97 | 1.15 | 0.11 | 1001.02 | 1002.47 | 998.77 | 25 |
| 1729698900 | 1000.82 | -0.19 | -0.02 | 997.93 | 1001.52 | 997.71 | 97 |
| 1729612500 | 1001.01 | -1.17 | -0.12 | 1002.01 | 1003.1 | 997.06 | 8 |
| 1729526100 | 1002.18 | -0.8 | -0.08 | 999.45 | 1002.89 | 998.93 | 59 |
| 1729266900 | 1002.98 | 1.26 | 0.13 | 1003.55 | 1003.57 | 998.79 | 39 |
| 1729180500 | 1001.72 | 1.65 | 0.16 | 1002.36 | 1002.38 | 997.93 | 5 |
| 1729094100 | 1000.07 | 0.6 | 0.06 | 999.77 | 1000.15 | 995.95 | 15 |
| 1729007700 | 999.47 | 0.89 | 0.09 | 999.05 | 999.49 | 995.83 | 31 |
| 1728921300 | 998.58 | 0.62 | 0.06 | 998.15 | 998.58 | 995.13 | 35 |
| 1728662100 | 997.96 | 0.88 | 0.09 | 997.68 | 1000.78 | 994.33 | 35 |
| 1728575700 | 997.08 | 0.48 | 0.05 | 997.26 | 997.37 | 993.61 | 10 |
| 1728489300 | 996.6 | -1.54 | -0.15 | 997.44 | 997.44 | 993.46 | 13 |
| 1728402900 | 998.14 | 1.35 | 0.14 | 996.32 | 998.27 | 992.67 | 85 |
| 1728316500 | 996.79 | -0.03 | -0.00 | 997.07 | 997.07 | 993.01 | 13 |
| 1728057300 | 996.82 | -0.02 | -0.00 | 997.16 | 997.31 | 993.61 | 5 |
| 1727970900 | 996.84 | -1.38 | -0.14 | 998.59 | 998.59 | 994.15 | 17 |
| 1727884500 | 998.22 | -0.65 | -0.07 | 999.44 | 999.44 | 994.85 | 55 |
| 1727798100 | 998.87 | -2.08 | -0.21 | 1000.66 | 1001.39 | 995.85 | 47 |
| 1727711700 | 1000.95 | -0.93 | -0.09 | 1001.1 | 1001.34 | 995.56 | 9 |
| 1727452500 | 1001.88 | 1.45 | 0.14 | 999.86 | 1001.92 | 996.02 | 51 |
| 1727366100 | 1000.43 | 1.64 | 0.16 | 998.71 | 1000.84 | 995.12 | 26 |
| 1727279700 | 998.79 | 1.62 | 0.16 | 999.39 | 1002.1 | 994.6 | 17 |
| 1727193300 | 997.17 | 1 | 0.10 | 996.71 | 999.99 | 993.81 | 20 |
| 1727106900 | 996.17 | 0.73 | 0.07 | 995.54 | 996.17 | 992.01 | 10 |
| 1726847700 | 995.44 | -0.5 | -0.05 | 995.88 | 995.95 | 991.61 | 85 |
| 1726761300 | 995.94 | 0.75 | 0.08 | 995.68 | 996.01 | 991.64 | 10 |
| 1726674900 | 995.19 | -1.27 | -0.13 | 995.69 | 995.97 | 990.76 | 10 |
| 1726588500 | 996.46 | 1 | 0.10 | 996.79 | 996.79 | 996.46 | 0 |
| 1726502100 | 995.46 | 1.95 | 0.20 | 989.35 | 995.46 | 989.35 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
