Intesa Sanpaolo (I08387)
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 |
|---|---|---|---|---|---|---|---|
| 1741020900 | 1004.43 | 3.27 | 0.33 | 1002.95 | 1007.05 | 999.67 | 1061 |
| 1740761700 | 1001.16 | -2.2 | -0.22 | 1002.26 | 1002.53 | 998.96 | 364 |
| 1740675300 | 1003.36 | -3.68 | -0.37 | 1004.18 | 1005.91 | 1001.8 | 355 |
| 1740588900 | 1007.04 | 8.27 | 0.83 | 1001.43 | 1007.04 | 1000.72 | 320 |
| 1740502500 | 998.77 | 5.2 | 0.52 | 994.64 | 1000.69 | 994.53 | 235 |
| 1740416100 | 993.57 | 2.52 | 0.25 | 992.47 | 993.57 | 991.12 | 131 |
| 1740156900 | 991.05 | 2.59 | 0.26 | 988.93 | 991.17 | 988.93 | 234 |
| 1740070500 | 988.46 | -0.03 | -0.00 | 989.39 | 991.7 | 987.79 | 226 |
| 1739984100 | 988.49 | -4.49 | -0.45 | 994.32 | 995.74 | 988.49 | 278 |
| 1739897700 | 992.98 | 2.43 | 0.25 | 990.81 | 993.26 | 990.1 | 353 |
| 1739811300 | 990.55 | 2.44 | 0.25 | 989.1 | 991.61 | 988.99 | 311 |
| 1739552100 | 988.11 | -0.84 | -0.08 | 988.1 | 989.78 | 987.33 | 170 |
| 1739465700 | 988.95 | 3.6 | 0.37 | 987.45 | 990.23 | 986.17 | 308 |
| 1739379300 | 985.35 | 1.72 | 0.17 | 984.6 | 986.82 | 984.6 | 175 |
| 1739292900 | 983.63 | 0.19 | 0.02 | 982.94 | 987.97 | 982.37 | 281 |
| 1739206500 | 983.44 | 1.96 | 0.20 | 982.5 | 983.44 | 981.65 | 136 |
| 1738947300 | 981.48 | -0.67 | -0.07 | 982.19 | 982.92 | 981.25 | 264 |
| 1738860900 | 982.15 | 4.74 | 0.48 | 978.84 | 982.35 | 978.84 | 283 |
| 1738774500 | 977.41 | -1.76 | -0.18 | 977.89 | 992.31 | 976.86 | 366 |
| 1738688100 | 979.17 | 4.11 | 0.42 | 977.71 | 979.17 | 976.01 | 304 |
| 1738601700 | 975.06 | -3.24 | -0.33 | 972.75 | 976.08 | 972.75 | 402 |
| 1738342500 | 978.3 | 0.39 | 0.04 | 977.85 | 979.25 | 977.53 | 128 |
| 1738256100 | 977.91 | 2.88 | 0.30 | 975.97 | 978.34 | 975.82 | 87 |
| 1738169700 | 975.03 | 2.63 | 0.27 | 972.24 | 975.46 | 972.24 | 114 |
| 1738083300 | 972.4 | 1.88 | 0.19 | 971.05 | 973.45 | 970.85 | 278 |
| 1737996900 | 970.52 | 2.85 | 0.29 | 968.39 | 971.81 | 968.39 | 66 |
| 1737737700 | 967.67 | -0.03 | -0.00 | 970.1 | 971 | 966.84 | 148 |
| 1737651300 | 967.7 | 1.22 | 0.13 | 966.91 | 969.99 | 966.16 | 85 |
| 1737564900 | 966.48 | -0.52 | -0.05 | 967.04 | 968.16 | 966 | 187 |
| 1737478500 | 967 | -0.09 | -0.01 | 965.92 | 969.99 | 965.5 | 133 |
| 1737392100 | 967.09 | 2.02 | 0.21 | 965.55 | 967.59 | 965 | 83 |
| 1737132900 | 965.07 | 3.04 | 0.32 | 963.76 | 965.29 | 963.49 | 152 |
| 1737046500 | 962.03 | 1.87 | 0.19 | 960.75 | 968.57 | 960.14 | 276 |
| 1736960100 | 960.16 | 7.81 | 0.82 | 953.27 | 960.16 | 952.7 | 179 |
| 1736873700 | 952.35 | 0.79 | 0.08 | 952.13 | 953.66 | 951.51 | 292 |
| 1736787300 | 951.56 | 1.97 | 0.21 | 949.7 | 955 | 948.51 | 153 |
| 1736528100 | 949.59 | -1.37 | -0.14 | 950.26 | 951.27 | 949.5 | 243 |
| 1736441700 | 950.96 | 0.64 | 0.07 | 949.7 | 951.27 | 949.39 | 113 |
| 1736355300 | 950.32 | -1.37 | -0.14 | 951.44 | 959.99 | 948.39 | 189 |
| 1736268900 | 951.69 | 1.81 | 0.19 | 948.47 | 951.89 | 947.71 | 25 |
| 1736182500 | 949.88 | 1.84 | 0.19 | 949.17 | 950.28 | 947.15 | 0 |
| 1735923300 | 948.04 | -1.88 | -0.20 | 949.86 | 950.22 | 948.04 | 90 |
| 1735836900 | 949.92 | 1.25 | 0.13 | 950.87 | 950.87 | 947.86 | 56 |
| 1735577700 | 948.67 | 1.66 | 0.18 | 946.74 | 948.67 | 946.54 | 0 |
| 1735318500 | 947.01 | 1.32 | 0.14 | 946.52 | 947.28 | 945.9 | 38 |
| 1734972900 | 945.69 | -0.63 | -0.07 | 945.93 | 946.32 | 945.35 | 26 |
| 1734713700 | 946.32 | -0.33 | -0.03 | 944.75 | 946.84 | 944.53 | 16 |
| 1734627300 | 946.65 | -1.31 | -0.14 | 945.84 | 985 | 945.84 | 85 |
| 1734540900 | 947.96 | -0.69 | -0.07 | 948.76 | 949.77 | 947.54 | 28 |
| 1734454500 | 948.65 | -1.76 | -0.19 | 949.28 | 949.94 | 948.65 | 30 |
| 1734368100 | 950.41 | -1.73 | -0.18 | 952.02 | 952.4 | 950.1 | 10 |
| 1734108900 | 952.14 | -0.28 | -0.03 | 953.11 | 953.6 | 952.06 | 180 |
| 1734022500 | 952.42 | -2.36 | -0.25 | 955.07 | 955.1 | 951.98 | 58 |
| 1733936100 | 954.78 | 0.09 | 0.01 | 955.13 | 960 | 954.33 | 94 |
| 1733849700 | 954.69 | -0.61 | -0.06 | 954.52 | 963.89 | 954.18 | 68 |
| 1733763300 | 955.3 | 1.18 | 0.12 | 955.35 | 955.75 | 954.88 | 111 |
| 1733504100 | 954.12 | 0.27 | 0.03 | 954.53 | 959.99 | 954.05 | 40 |
| 1733417700 | 953.85 | 3.23 | 0.34 | 951.45 | 953.85 | 951.45 | 30 |
| 1733331300 | 950.62 | 0.87 | 0.09 | 950.19 | 953.89 | 949.84 | 183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
