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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 991.07 | -3.19 | -0.32 | 991.56 | 995.37 | 986.35 | 45 |
| 1721231700 | 994.26 | 2.85 | 0.29 | 990.2 | 994.96 | 990.2 | 5 |
| 1721145300 | 991.41 | 0.02 | 0.00 | 989.67 | 996.48 | 988.38 | 27 |
| 1721058900 | 991.39 | 6.06 | 0.62 | 985.01 | 996.6 | 983.19 | 83 |
| 1720799700 | 985.33 | -0.61 | -0.06 | 985.22 | 989.9 | 981.47 | 20 |
| 1720713300 | 985.94 | 3.56 | 0.36 | 983.34 | 986.41 | 980.88 | 30 |
| 1720626900 | 982.38 | 0.15 | 0.02 | 978.76 | 983.66 | 978.76 | 70 |
| 1720540500 | 982.23 | -3.72 | -0.38 | 986.3 | 986.3 | 981.43 | 10 |
| 1720454100 | 985.95 | -0.19 | -0.02 | 989.68 | 989.88 | 985.79 | 15 |
| 1720194900 | 986.14 | -1.52 | -0.15 | 988.43 | 989.99 | 984.4 | 61 |
| 1720108500 | 987.66 | 0.09 | 0.01 | 987.91 | 992.48 | 982.54 | 67 |
| 1720022100 | 987.57 | 8.99 | 0.92 | 979.53 | 987.57 | 978.84 | 12 |
| 1719935700 | 978.58 | 1.36 | 0.14 | 976.95 | 982.9 | 974.48 | 31 |
| 1719849300 | 977.22 | 2.29 | 0.23 | 981.9 | 983.07 | 974.77 | 55 |
| 1719590100 | 974.93 | -1.07 | -0.11 | 976.49 | 981.44 | 974.6 | 7 |
| 1719503700 | 976 | -3.6 | -0.37 | 986.46 | 986.46 | 975.32 | 21 |
| 1719417300 | 979.6 | -9.43 | -0.95 | 984.88 | 988.99 | 974.06 | 97 |
| 1719330900 | 989.03 | -12.6 | -1.26 | 987.44 | 992.38 | 978.91 | 178 |
| 1719244500 | 1001.63 | 2.51 | 0.25 | 993.26 | 1001.71 | 993.26 | 19 |
| 1718985300 | 999.12 | 0.34 | 0.03 | 998.58 | 999.14 | 998.15 | 0 |
| 1718898900 | 998.78 | 5.65 | 0.57 | 994.29 | 998.89 | 991.51 | 55 |
| 1718812500 | 993.13 | 0.04 | 0.00 | 993.61 | 993.95 | 990.73 | 22 |
| 1718726100 | 993.09 | 2.73 | 0.28 | 991.6 | 994.33 | 989.74 | 33 |
| 1718639700 | 990.36 | -1.08 | -0.11 | 993.83 | 993.99 | 985.44 | 89 |
| 1718380500 | 991.44 | -3.1 | -0.31 | 992.81 | 997 | 991.28 | 43 |
| 1718294100 | 994.54 | -1.95 | -0.20 | 995.81 | 997.4 | 990.06 | 15 |
| 1718207700 | 996.49 | 3.27 | 0.33 | 995.87 | 1000.82 | 991.73 | 25 |
| 1718121300 | 993.22 | -0.99 | -0.10 | 995.66 | 995.66 | 993.18 | 0 |
| 1718034900 | 994.21 | -0.76 | -0.08 | 994.22 | 994.22 | 994.21 | 0 |
| 1717775700 | 994.97 | -0.37 | -0.04 | 994.97 | 997.99 | 989.46 | 221 |
| 1717689300 | 995.34 | -0.66 | -0.07 | 996.49 | 999 | 992.69 | 184 |
| 1717602900 | 996 | -0.48 | -0.05 | 998 | 1002.41 | 993.37 | 76 |
| 1717516500 | 996.48 | 0.5 | 0.05 | 995.81 | 996.48 | 993.13 | 181 |
| 1717430100 | 995.98 | -0.68 | -0.07 | 997.21 | 997.86 | 993.97 | 219 |
| 1717170900 | 996.66 | -1.76 | -0.18 | 998.68 | 1000.8 | 996.26 | 12 |
| 1717084500 | 998.42 | -2.29 | -0.23 | 999.4 | 999.57 | 995.76 | 67 |
| 1716998100 | 1000.71 | -1.1 | -0.11 | 1001.29 | 1006.06 | 996.05 | 51 |
| 1716911700 | 1001.81 | -1.49 | -0.15 | 1005.24 | 1005.27 | 1000.61 | 56 |
| 1716825300 | 1003.3 | -0.69 | -0.07 | 1005 | 1005.34 | 999.61 | 18 |
| 1716566100 | 1003.99 | -0.96 | -0.10 | 1011.82 | 1011.82 | 1000.15 | 9 |
| 1716479700 | 1004.95 | 2.55 | 0.25 | 1006.92 | 1008.98 | 1000.81 | 53 |
| 1716393300 | 1002.4 | -6.59 | -0.65 | 1008.49 | 1014.57 | 1001.85 | 60 |
| 1716306900 | 1008.99 | -1.08 | -0.11 | 1007.66 | 1012.99 | 1006.99 | 2 |
| 1716220500 | 1010.07 | 6.93 | 0.69 | 1005.62 | 1010.25 | 1000.44 | 51 |
| 1715961300 | 1003.14 | -0.21 | -0.02 | 1000.38 | 1011.39 | 999.56 | 56 |
| 1715874900 | 1003.35 | 1.55 | 0.15 | 1002.92 | 1003.55 | 1000.15 | 137 |
| 1715788500 | 1001.8 | -1.85 | -0.18 | 1003.07 | 1003.65 | 999.67 | 76 |
| 1715702100 | 1003.65 | -3.38 | -0.34 | 1003.1 | 1003.65 | 997.41 | 27 |
| 1715615700 | 1007.03 | 4.93 | 0.49 | 1003.52 | 1007.03 | 996.46 | 64 |
| 1715356500 | 1002.1 | 0.66 | 0.07 | 1003.16 | 1003.53 | 998.96 | 33 |
| 1715270100 | 1001.44 | -2.47 | -0.25 | 1006 | 1006 | 999.07 | 11 |
| 1715183700 | 1003.91 | 0.91 | 0.09 | 1008.29 | 1008.29 | 999.41 | 129 |
| 1715097300 | 1003 | 0.3 | 0.03 | 1002.49 | 1009.55 | 996.9 | 117 |
| 1715010900 | 1002.7 | 1.86 | 0.19 | 999.34 | 1003.44 | 995.05 | 185 |
| 1714751700 | 1000.84 | 7.83 | 0.79 | 997.27 | 1000.84 | 991.1 | 48 |
| 1714665300 | 993.01 | -5.86 | -0.59 | 996.33 | 1002.38 | 990.61 | 125 |
| 1714492500 | 998.87 | -0.14 | -0.01 | 1006.36 | 1006.36 | 993.72 | 26 |
| 1714406100 | 999.01 | -0.79 | -0.08 | 999.54 | 999.83 | 994.01 | 10 |
| 1714146900 | 999.8 | -5.26 | -0.52 | 995.98 | 1002.24 | 995.61 | 0 |
| 1714060500 | 1005.06 | -2.24 | -0.22 | 1006.31 | 1006.31 | 1004.4 | 0 |
| 1713974100 | 1007.3 | -0.03 | -0.00 | 1007.75 | 1013.91 | 1002.94 | 22 |
| 1713887700 | 1007.33 | 1.77 | 0.18 | 1006.37 | 1012.6 | 1005.94 | 15 |
| 1713801300 | 1005.56 | 1.92 | 0.19 | 1003.56 | 1009.74 | 998 | 25 |
| 1713542100 | 1003.64 | 4.98 | 0.50 | 999.33 | 1007.39 | 996.39 | 78 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
