Intesa Sanpaolo (I08390)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1000.19 | 5.95 | 0.60 | 998.06 | 1000.51 | 997.8 | 95 |
| 1737046500 | 994.24 | -0.63 | -0.06 | 993.99 | 994.9 | 993.01 | 60 |
| 1736960100 | 994.87 | 9.07 | 0.92 | 987.78 | 994.87 | 987.06 | 69 |
| 1736873700 | 985.8 | 0.45 | 0.05 | 987.08 | 988.04 | 985.29 | 46 |
| 1736787300 | 985.35 | -0.34 | -0.03 | 985.21 | 985.98 | 983.58 | 101 |
| 1736528100 | 985.69 | -2.74 | -0.28 | 988.28 | 988.28 | 984.92 | 22 |
| 1736441700 | 988.43 | -0.77 | -0.08 | 986.66 | 988.65 | 985.87 | 155 |
| 1736355300 | 989.2 | -3.76 | -0.38 | 991.62 | 991.92 | 986.92 | 25 |
| 1736268900 | 992.96 | -3.39 | -0.34 | 989.88 | 993.17 | 989.36 | 150 |
| 1736182500 | 996.35 | 0.31 | 0.03 | 996.95 | 996.95 | 994.31 | 0 |
| 1735923300 | 996.04 | -1.96 | -0.20 | 998.1 | 998.1 | 996.03 | 0 |
| 1735836900 | 998 | 6.45 | 0.65 | 993.02 | 998 | 991.72 | 40 |
| 1735577700 | 991.55 | 2.7 | 0.27 | 989.39 | 991.96 | 989.21 | 10 |
| 1735318500 | 988.85 | 6.16 | 0.63 | 988.25 | 989.53 | 987.73 | 10 |
| 1734972900 | 982.69 | 1 | 0.10 | 982.93 | 983.94 | 982.09 | 52 |
| 1734713700 | 981.69 | -1.28 | -0.13 | 979.58 | 981.88 | 977.43 | 12 |
| 1734627300 | 982.97 | -7.87 | -0.79 | 982.19 | 983.72 | 980.93 | 115 |
| 1734540900 | 990.84 | 0.86 | 0.09 | 991.05 | 991.44 | 990.28 | 0 |
| 1734454500 | 989.98 | -5.84 | -0.59 | 992.03 | 993.46 | 989.92 | 29 |
| 1734368100 | 995.82 | -5.15 | -0.51 | 999 | 999 | 995.72 | 140 |
| 1734108900 | 1000.97 | -1.85 | -0.18 | 1004.79 | 1004.79 | 1000.4 | 154 |
| 1734022500 | 1002.82 | -3.47 | -0.34 | 1005.55 | 1005.65 | 1002.62 | 85 |
| 1733936100 | 1006.29 | -2.81 | -0.28 | 1006.06 | 1006.91 | 1005.41 | 430 |
| 1733849700 | 1009.1 | 0.95 | 0.09 | 1006.75 | 1009.42 | 1006.63 | 276 |
| 1733763300 | 1008.15 | 3.77 | 0.38 | 1008.19 | 1009.03 | 1007.05 | 491 |
| 1733504100 | 1004.38 | -3.77 | -0.37 | 1005.42 | 1006.28 | 1003.78 | 150 |
| 1733417700 | 1008.15 | 3.64 | 0.36 | 1005.98 | 1008.15 | 1005.22 | 195 |
| 1733331300 | 1004.51 | -1.21 | -0.12 | 1005.37 | 1007.06 | 1002.88 | 380 |
| 1733244900 | 1005.72 | 0.04 | 0.00 | 1007.33 | 1007.88 | 1005.41 | 315 |
| 1733158500 | 1005.68 | 3.12 | 0.31 | 1005.94 | 1008.03 | 1004.86 | 80 |
| 1732899300 | 1002.56 | 1.39 | 0.14 | 999.67 | 1002.9 | 999.11 | 140 |
| 1732812900 | 1001.17 | 3.04 | 0.30 | 999.72 | 1001.34 | 999.46 | 185 |
| 1732726500 | 998.13 | -0.39 | -0.04 | 999.33 | 999.97 | 996.77 | 30 |
| 1732640100 | 998.52 | -6.22 | -0.62 | 1000.32 | 1000.79 | 997.49 | 165 |
| 1732553700 | 1004.74 | -1.32 | -0.13 | 1004.27 | 1005.1 | 1000.66 | 517 |
| 1732294500 | 1006.06 | 2.96 | 0.30 | 1001.77 | 1006.96 | 1000.48 | 825 |
| 1732208100 | 1003.1 | 4.45 | 0.45 | 999.36 | 1003.31 | 998.33 | 443 |
| 1732121700 | 998.65 | 0.67 | 0.07 | 998.07 | 998.92 | 997.08 | 205 |
| 1732035300 | 997.98 | 0.57 | 0.06 | 1001.35 | 1002.14 | 995.81 | 54 |
| 1731948900 | 997.41 | 2.61 | 0.26 | 998.09 | 998.16 | 994.74 | 70 |
| 1731689700 | 994.8 | -72.74 | -6.81 | 993.36 | 997 | 993.12 | 65 |
| 1731603300 | 1067.54 | 74.45 | 7.50 | 991.31 | 1067.54 | 990.72 | 45 |
| 1731516900 | 993.09 | -0.24 | -0.02 | 995.18 | 995.18 | 990.73 | 81 |
| 1731430500 | 993.33 | -7.01 | -0.70 | 996.09 | 996.79 | 993.33 | 150 |
| 1731344100 | 1000.34 | 6.61 | 0.67 | 995.3 | 1000.83 | 995.01 | 128 |
| 1731084900 | 993.73 | -0.98 | -0.10 | 995.07 | 995.07 | 992.44 | 111 |
| 1730998500 | 994.71 | 4 | 0.40 | 996.58 | 997.42 | 993.69 | 20 |
| 1730912100 | 990.71 | 8.02 | 0.82 | 986.86 | 991.87 | 986.86 | 65 |
| 1730825700 | 982.69 | 0.18 | 0.02 | 983.14 | 983.46 | 981.11 | 110 |
| 1730739300 | 982.51 | -0.02 | -0.00 | 980.51 | 982.81 | 980.51 | 21 |
| 1730480100 | 982.53 | 4.32 | 0.44 | 980.06 | 983.44 | 979.52 | 0 |
| 1730393700 | 978.21 | -2.4 | -0.24 | 978.7 | 979.04 | 976.08 | 30 |
| 1730307300 | 980.61 | -8.66 | -0.88 | 984.37 | 986.23 | 980.61 | 40 |
| 1730220900 | 989.27 | -5.09 | -0.51 | 994.09 | 994.2 | 989.17 | 100 |
| 1730134500 | 994.36 | 2.71 | 0.27 | 993.13 | 994.88 | 990.99 | 0 |
| 1729871700 | 991.65 | -0.95 | -0.10 | 994.04 | 994.07 | 991.65 | 50 |
| 1729785300 | 992.6 | 1.02 | 0.10 | 993.02 | 995.53 | 992.26 | 220 |
| 1729698900 | 991.58 | -1.09 | -0.11 | 994.33 | 995.76 | 991.37 | 313 |
| 1729612500 | 992.67 | -1.97 | -0.20 | 992.25 | 992.75 | 990.38 | 390 |
| 1729526100 | 994.64 | -4.29 | -0.43 | 999.04 | 999.77 | 994.53 | 40 |
| 1729266900 | 998.93 | 2.18 | 0.22 | 998.27 | 1000.05 | 997.51 | 125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
