Intesa Sanpaolo (I08383)
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 |
|---|---|---|---|---|---|---|---|
| 1740502500 | 1018.05 | -1.29 | -0.13 | 1019.87 | 1019.87 | 1016.15 | 15 |
| 1740416100 | 1019.34 | 0.78 | 0.08 | 1014.8 | 1019.34 | 1014.73 | 14 |
| 1740156900 | 1018.56 | -1.53 | -0.15 | 1019.25 | 1019.87 | 1013.42 | 14 |
| 1740070500 | 1020.09 | -5.41 | -0.53 | 1021.94 | 1021.94 | 1015.17 | 14 |
| 1739984100 | 1025.5 | 0.52 | 0.05 | 1024.09 | 1025.54 | 1018.79 | 27 |
| 1739897700 | 1024.98 | 0.78 | 0.08 | 1023.83 | 1025.14 | 1023.57 | 0 |
| 1739811300 | 1024.2 | 2.4 | 0.23 | 1021.71 | 1024.21 | 1017.13 | 45 |
| 1739552100 | 1021.8 | 0.16 | 0.02 | 1017.08 | 1021.94 | 1017.02 | 25 |
| 1739465700 | 1021.64 | 0.54 | 0.05 | 1021.51 | 1021.71 | 1016.17 | 57 |
| 1739379300 | 1021.1 | 2.31 | 0.23 | 1019.6 | 1021.12 | 1015.9 | 38 |
| 1739292900 | 1018.79 | 0.86 | 0.08 | 1019.03 | 1019.11 | 1015.58 | 32 |
| 1739206500 | 1017.93 | -2.18 | -0.21 | 1019.78 | 1019.78 | 1015.34 | 69 |
| 1738947300 | 1020.11 | 1.77 | 0.17 | 1018.93 | 1020.73 | 1015.61 | 37 |
| 1738860900 | 1018.34 | 1.44 | 0.14 | 1015.56 | 1018.38 | 1015.23 | 92 |
| 1738774500 | 1016.9 | 1.45 | 0.14 | 1018.97 | 1018.97 | 1014.39 | 112 |
| 1738688100 | 1015.45 | 1.23 | 0.12 | 1016.44 | 1016.44 | 1013.92 | 70 |
| 1738601700 | 1014.22 | -1.97 | -0.19 | 1014.82 | 1014.82 | 1011.94 | 45 |
| 1738342500 | 1016.19 | 3.8 | 0.38 | 1010.77 | 1016.52 | 1010.77 | 16 |
| 1738256100 | 1012.39 | -2.05 | -0.20 | 1013.95 | 1013.99 | 1009.67 | 49 |
| 1738169700 | 1014.44 | -3.44 | -0.34 | 1011.15 | 1021 | 1009.47 | 80 |
| 1738083300 | 1017.88 | 1.57 | 0.15 | 1019 | 1019 | 1013.22 | 11 |
| 1737996900 | 1016.31 | -1.24 | -0.12 | 1016.06 | 1016.63 | 1013.45 | 2 |
| 1737737700 | 1017.55 | -2.65 | -0.26 | 1021.5 | 1021.5 | 1016.11 | 25 |
| 1737651300 | 1020.2 | 3.07 | 0.30 | 1020.5 | 1020.5 | 1015.18 | 21 |
| 1737564900 | 1017.13 | -1.68 | -0.16 | 1019.79 | 1019.79 | 1014.41 | 27 |
| 1737478500 | 1018.81 | 0.14 | 0.01 | 1019.32 | 1019.32 | 1013.82 | 64 |
| 1737392100 | 1018.67 | 4.04 | 0.40 | 1018.87 | 1018.87 | 1013.54 | 13 |
| 1737132900 | 1014.63 | 1.52 | 0.15 | 1016.54 | 1016.54 | 1011.82 | 47 |
| 1737046500 | 1013.11 | -0.03 | -0.00 | 1009.22 | 1014.6 | 1009.22 | 61 |
| 1736960100 | 1013.14 | 4.63 | 0.46 | 1011.48 | 1017.77 | 1011.48 | 15 |
| 1736873700 | 1008.51 | -1.94 | -0.19 | 1007.92 | 1009.11 | 1007.92 | 22 |
| 1736787300 | 1010.45 | -0.55 | -0.05 | 1008.67 | 1011.88 | 1007.18 | 27 |
| 1736528100 | 1011 | -2.26 | -0.22 | 1013.35 | 1013.49 | 1009.03 | 57 |
| 1736441700 | 1013.26 | -1.1 | -0.11 | 1013.99 | 1014.11 | 1009.23 | 70 |
| 1736355300 | 1014.36 | 2.84 | 0.28 | 1012.35 | 1014.88 | 1009.56 | 19 |
| 1736268900 | 1011.52 | -3.01 | -0.30 | 1013.64 | 1013.64 | 1009.16 | 90 |
| 1736182500 | 1014.53 | -0.23 | -0.02 | 1008.74 | 1014.53 | 1008.74 | 2 |
| 1735923300 | 1014.76 | 2.08 | 0.21 | 1015.41 | 1015.41 | 1009.26 | 23 |
| 1735836900 | 1012.68 | 1.62 | 0.16 | 1012.35 | 1012.93 | 1010.57 | 18 |
| 1735577700 | 1011.06 | -0.42 | -0.04 | 1010.64 | 1011.33 | 1010.64 | 0 |
| 1735318500 | 1011.48 | -4.61 | -0.45 | 1012 | 1012.11 | 1007.08 | 5 |
| 1734972900 | 1016.09 | 0.42 | 0.04 | 1016.47 | 1016.6 | 1011.37 | 5 |
| 1734713700 | 1015.67 | -2.71 | -0.27 | 1017.93 | 1021.23 | 1014.95 | 10 |
| 1734627300 | 1018.38 | -0.07 | -0.01 | 1018.67 | 1018.77 | 1014.81 | 13 |
| 1734540900 | 1018.45 | 0.51 | 0.05 | 1018.45 | 1018.68 | 1018.3 | 0 |
| 1734454500 | 1017.94 | 0.84 | 0.08 | 1018.51 | 1018.59 | 1015.66 | 12 |
| 1734368100 | 1017.1 | -2.63 | -0.26 | 1019.4 | 1019.4 | 1014.86 | 20 |
| 1734108900 | 1019.73 | -0.11 | -0.01 | 1019.79 | 1020.05 | 1015.56 | 20 |
| 1734022500 | 1019.84 | 1.73 | 0.17 | 1018.39 | 1019.89 | 1014.66 | 10 |
| 1733936100 | 1018.11 | -0.26 | -0.03 | 1017.97 | 1018.2 | 1013.6 | 18 |
| 1733849700 | 1018.37 | 3.35 | 0.33 | 1018.65 | 1023.53 | 1013.35 | 30 |
| 1733763300 | 1015.02 | -1.49 | -0.15 | 1016.46 | 1016.46 | 1012.62 | 10 |
| 1733504100 | 1016.51 | 5.03 | 0.50 | 1014.16 | 1017.52 | 1011.9 | 106 |
| 1733417700 | 1011.48 | -0.52 | -0.05 | 1013.5 | 1013.71 | 1010.43 | 35 |
| 1733331300 | 1012 | 0.28 | 0.03 | 1012.26 | 1012.26 | 1010.33 | 32 |
| 1733244900 | 1011.72 | 0.57 | 0.06 | 1012.33 | 1017.12 | 1010.46 | 258 |
| 1733158500 | 1011.15 | 0.75 | 0.07 | 1011.21 | 1014.39 | 1008.42 | 34 |
| 1732899300 | 1010.4 | 2.51 | 0.25 | 1006.94 | 1012.5 | 1006.94 | 28 |
| 1732812900 | 1007.89 | 2.31 | 0.23 | 1002.7 | 1009.08 | 1002.7 | 25 |
| 1732726500 | 1005.58 | -1.8 | -0.18 | 1002.49 | 1005.95 | 1000.69 | 17 |
| 1732640100 | 1007.38 | 0.77 | 0.08 | 1008.17 | 1012.63 | 1002.1 | 77 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
