Intesa Sanpaolo (I08394)
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 |
|---|---|---|---|---|---|---|---|
| 1726847700 | 907.31 | 0.06 | 0.01 | 907.08 | 908.38 | 901.48 | 24 |
| 1726761300 | 907.25 | -11.47 | -1.25 | 923.43 | 923.43 | 904.05 | 54 |
| 1726674900 | 918.72 | -8.74 | -0.94 | 927.78 | 927.78 | 918.44 | 40 |
| 1726588500 | 927.46 | 0.46 | 0.05 | 924.52 | 933.34 | 921.61 | 106 |
| 1726502100 | 927 | -1.01 | -0.11 | 931.73 | 931.73 | 926.85 | 13 |
| 1726242900 | 928.01 | 1.19 | 0.13 | 934.02 | 934.02 | 926.01 | 51 |
| 1726156500 | 926.82 | -4.15 | -0.45 | 934.61 | 938.29 | 926.82 | 160 |
| 1726070100 | 930.97 | -6.56 | -0.70 | 939.33 | 941.29 | 922.98 | 80 |
| 1725983700 | 937.53 | 7.4 | 0.80 | 941.68 | 941.68 | 932.66 | 80 |
| 1725897300 | 930.13 | 5.63 | 0.61 | 929.79 | 930.13 | 920.01 | 49 |
| 1725638100 | 924.5 | -5.59 | -0.60 | 929.11 | 930.38 | 922.47 | 73 |
| 1725551700 | 930.09 | 8.58 | 0.93 | 924.75 | 934.68 | 924.3 | 45 |
| 1725465300 | 921.51 | -2.25 | -0.24 | 919.95 | 923.28 | 912.29 | 157 |
| 1725378900 | 923.76 | -1.72 | -0.19 | 925.84 | 927.08 | 918.75 | 21 |
| 1725292500 | 925.48 | 3.75 | 0.41 | 920.45 | 925.48 | 916.07 | 97 |
| 1725033300 | 921.73 | -1.06 | -0.11 | 926.63 | 927.28 | 921.63 | 84 |
| 1724946900 | 922.79 | 7.47 | 0.82 | 917.16 | 925.95 | 911.75 | 25 |
| 1724860500 | 915.32 | -0.57 | -0.06 | 918.37 | 919.94 | 911.19 | 33 |
| 1724774100 | 915.89 | -0.18 | -0.02 | 916.28 | 919.47 | 915.62 | 2 |
| 1724687700 | 916.07 | 1.36 | 0.15 | 915.11 | 916.67 | 914.55 | 0 |
| 1724428500 | 914.71 | 0.31 | 0.03 | 912.57 | 914.99 | 910.01 | 10 |
| 1724342100 | 914.4 | 4.83 | 0.53 | 909.14 | 916.87 | 905.75 | 15 |
| 1724255700 | 909.57 | 0.52 | 0.06 | 908.61 | 910.22 | 902.51 | 5 |
| 1724169300 | 909.05 | 1.18 | 0.13 | 907.02 | 913.55 | 901.22 | 10 |
| 1724082900 | 907.87 | 6.7 | 0.74 | 903.31 | 912.09 | 902.46 | 66 |
| 1723823700 | 901.17 | 7.38 | 0.83 | 898.21 | 902.14 | 897.02 | 0 |
| 1723650900 | 893.79 | -23.89 | -2.60 | 916.19 | 919.99 | 891.69 | 70 |
| 1723564500 | 917.68 | 0.82 | 0.09 | 922.82 | 923.59 | 914.37 | 50 |
| 1723478100 | 916.86 | -0.25 | -0.03 | 915.72 | 918.74 | 914.56 | 30 |
| 1723218900 | 917.11 | 2.21 | 0.24 | 914.03 | 917.5 | 914.03 | 22 |
| 1723132500 | 914.9 | -2.35 | -0.26 | 913.45 | 915.15 | 905.13 | 113 |
| 1723046100 | 917.25 | 14.83 | 1.64 | 904.1 | 918.08 | 903.81 | 6 |
| 1722959700 | 902.42 | 6.92 | 0.77 | 903.26 | 906.12 | 894.45 | 80 |
| 1722873300 | 895.5 | -14.74 | -1.62 | 901.88 | 907.06 | 891.39 | 76 |
| 1722614100 | 910.24 | -31.92 | -3.39 | 937.94 | 937.94 | 909.32 | 37 |
| 1722527700 | 942.16 | -1.17 | -0.12 | 946.9 | 949 | 940.01 | 103 |
| 1722441300 | 943.33 | 2.9 | 0.31 | 946.28 | 946.84 | 941.15 | 31 |
| 1722354900 | 940.43 | 0.35 | 0.04 | 943.21 | 943.21 | 934.05 | 70 |
| 1722268500 | 940.08 | 8.86 | 0.95 | 939.09 | 943.22 | 937.76 | 6 |
| 1722009300 | 931.22 | 4.02 | 0.43 | 927.94 | 933.34 | 922.74 | 40 |
| 1721922900 | 927.2 | -1.98 | -0.21 | 923.89 | 927.38 | 921.22 | 43 |
| 1721836500 | 929.18 | 9.89 | 1.08 | 921.17 | 932.68 | 921.17 | 25 |
| 1721750100 | 919.29 | -1.58 | -0.17 | 920 | 923.23 | 916.93 | 3 |
| 1721663700 | 920.87 | 0.2 | 0.02 | 926.99 | 927.69 | 918.82 | 93 |
| 1721404500 | 920.67 | 1.98 | 0.22 | 917.08 | 923.42 | 913.74 | 52 |
| 1721318100 | 918.69 | -3.5 | -0.38 | 919.87 | 922.15 | 916.26 | 38 |
| 1721231700 | 922.19 | 6.63 | 0.72 | 911.5 | 923.73 | 911.5 | 11 |
| 1721145300 | 915.56 | -4.58 | -0.50 | 916.67 | 922.43 | 912.38 | 31 |
| 1721058900 | 920.14 | -11.03 | -1.18 | 931.02 | 931.28 | 919.8 | 31 |
| 1720799700 | 931.17 | -4.32 | -0.46 | 937.78 | 937.78 | 929.42 | 77 |
| 1720713300 | 935.49 | 17.42 | 1.90 | 919 | 935.82 | 916.83 | 238 |
| 1720626900 | 918.07 | 3.27 | 0.36 | 917.33 | 918.84 | 913.64 | 32 |
| 1720540500 | 914.8 | -3.99 | -0.43 | 923.35 | 924.25 | 913.97 | 150 |
| 1720454100 | 918.79 | -3.92 | -0.42 | 926.53 | 927.02 | 916.96 | 30 |
| 1720194900 | 922.71 | 8.3 | 0.91 | 923.35 | 926.27 | 919.57 | 50 |
| 1720108500 | 914.41 | 1.44 | 0.16 | 912.11 | 918.31 | 912.11 | 148 |
| 1720022100 | 912.97 | 4.89 | 0.54 | 908.15 | 913.12 | 901.02 | 131 |
| 1719935700 | 908.08 | -5.02 | -0.55 | 911.1 | 915.97 | 902.89 | 157 |
| 1719849300 | 913.1 | 6 | 0.66 | 911.62 | 914.97 | 908.69 | 124 |
| 1719590100 | 907.1 | 0.61 | 0.07 | 906.84 | 912.5 | 901.83 | 20 |
| 1719503700 | 906.49 | -11.78 | -1.28 | 916.84 | 916.84 | 903 | 78 |
| 1719417300 | 918.27 | -4.17 | -0.45 | 922.79 | 923.55 | 914.49 | 80 |
| 1719330900 | 922.44 | 0.56 | 0.06 | 923.39 | 924.46 | 921.47 | 15 |
| 1719244500 | 921.88 | -2.79 | -0.30 | 923.59 | 923.59 | 919.15 | 22 |
| 1718985300 | 924.67 | 2.12 | 0.23 | 929 | 929 | 920.51 | 137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
