Intesa Sanpaolo (I08408)
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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 1020.7 | 1.13 | 0.11 | 1020.3 | 1029.9 | 1019.12 | 40 |
| 1720713300 | 1019.57 | 1.86 | 0.18 | 1017.84 | 1020.06 | 1017.22 | 59 |
| 1720626900 | 1017.71 | 1.64 | 0.16 | 1016.51 | 1017.84 | 1016.01 | 50 |
| 1720540500 | 1016.07 | -1.02 | -0.10 | 1018.02 | 1018.09 | 1015.88 | 60 |
| 1720454100 | 1017.09 | -1.03 | -0.10 | 1017.09 | 1017.94 | 1016.28 | 65 |
| 1720194900 | 1018.12 | 0.48 | 0.05 | 1018.19 | 1018.58 | 1016.85 | 20 |
| 1720108500 | 1017.64 | 0.29 | 0.03 | 1017.91 | 1018.59 | 1017.41 | 140 |
| 1720022100 | 1017.35 | 5.66 | 0.56 | 1014.3 | 1017.85 | 1013.48 | 5 |
| 1719935700 | 1011.69 | -1.43 | -0.14 | 1011.79 | 1012.45 | 1010.35 | 20 |
| 1719849300 | 1013.12 | 0.47 | 0.05 | 1013.27 | 1014.03 | 1011.55 | 71 |
| 1719590100 | 1012.65 | 0.26 | 0.03 | 1013.12 | 1014.06 | 1012.54 | 59 |
| 1719503700 | 1012.39 | -0.95 | -0.09 | 1012.52 | 1012.71 | 1011.51 | 60 |
| 1719417300 | 1013.34 | 1.09 | 0.11 | 1014.48 | 1015.58 | 1012.95 | 40 |
| 1719330900 | 1012.25 | 1.27 | 0.13 | 1011.02 | 1013 | 1010.19 | 105 |
| 1719244500 | 1010.98 | 0.96 | 0.10 | 1008.97 | 1011.33 | 1008.57 | 160 |
| 1718985300 | 1010.02 | -0.64 | -0.06 | 1010.5 | 1012.05 | 1009.44 | 0 |
| 1718898900 | 1010.66 | 2.13 | 0.21 | 1009.44 | 1010.89 | 1009.08 | 150 |
| 1718812500 | 1008.53 | 1.76 | 0.17 | 1008.19 | 1009.23 | 1007.86 | 185 |
| 1718726100 | 1006.77 | 2.45 | 0.24 | 1006 | 1006.81 | 1003.62 | 41 |
| 1718639700 | 1004.32 | -2.62 | -0.26 | 1005.64 | 1006.59 | 1003.59 | 60 |
| 1718380500 | 1006.94 | -0.72 | -0.07 | 1008.09 | 1008.68 | 1006.27 | 350 |
| 1718294100 | 1007.66 | -0.97 | -0.10 | 1007.26 | 1008.67 | 1006.59 | 10 |
| 1718207700 | 1008.63 | 3.19 | 0.32 | 1006.59 | 1010.26 | 1006.38 | 234 |
| 1718121300 | 1005.44 | -2.82 | -0.28 | 1006.5 | 1006.58 | 1005.05 | 125 |
| 1718034900 | 1008.26 | 0.53 | 0.05 | 1007.86 | 1008.26 | 1007.4 | 419 |
| 1717775700 | 1007.73 | -2.59 | -0.26 | 1010.12 | 1015 | 1006.94 | 138 |
| 1717689300 | 1010.32 | 1.26 | 0.12 | 1010.21 | 1016 | 1009.3 | 160 |
| 1717602900 | 1009.06 | -0.6 | -0.06 | 1009.93 | 1010.01 | 1008.26 | 105 |
| 1717516500 | 1009.66 | -2.53 | -0.25 | 1010.88 | 1011.03 | 1009.33 | 100 |
| 1717430100 | 1012.19 | 1.09 | 0.11 | 1012.36 | 1012.37 | 1010.57 | 618 |
| 1717170900 | 1011.1 | 0.18 | 0.02 | 1011.62 | 1011.62 | 1010.09 | 80 |
| 1717084500 | 1010.92 | 1.12 | 0.11 | 1008.4 | 1010.92 | 1008.4 | 12 |
| 1716998100 | 1009.8 | -4.15 | -0.41 | 1012.99 | 1013.15 | 1009.66 | 70 |
| 1716911700 | 1013.95 | 0.13 | 0.01 | 1014.24 | 1014.75 | 1013.48 | 50 |
| 1716825300 | 1013.82 | 1.3 | 0.13 | 1012.53 | 1013.96 | 1012.19 | 705 |
| 1716566100 | 1012.52 | 0.19 | 0.02 | 1011.55 | 1013.6 | 1011.21 | 75 |
| 1716479700 | 1012.33 | -2.14 | -0.21 | 1014.35 | 1015 | 1012.22 | 315 |
| 1716393300 | 1014.47 | -2.68 | -0.26 | 1016.29 | 1016.29 | 1013.62 | 20 |
| 1716306900 | 1017.15 | 1.73 | 0.17 | 1015.34 | 1017.2 | 1015.3 | 112 |
| 1716220500 | 1015.42 | 1.05 | 0.10 | 1015.79 | 1015.82 | 1014.83 | 60 |
| 1715961300 | 1014.37 | 0.64 | 0.06 | 1014.21 | 1014.62 | 1013.06 | 5 |
| 1715874900 | 1013.73 | 0.84 | 0.08 | 1013.82 | 1014.19 | 1013.12 | 65 |
| 1715788500 | 1012.89 | 2.33 | 0.23 | 1011.98 | 1014.18 | 1011.79 | 0 |
| 1715702100 | 1010.56 | -0.17 | -0.02 | 1010.67 | 1011.53 | 1010.51 | 75 |
| 1715615700 | 1010.73 | -0.35 | -0.03 | 1010.72 | 1011.55 | 1010.42 | 100 |
| 1715356500 | 1011.08 | 1.85 | 0.18 | 1011.57 | 1012.77 | 1010.67 | 95 |
| 1715270100 | 1009.23 | 1.14 | 0.11 | 1008.69 | 1009.99 | 1008.22 | 60 |
| 1715183700 | 1008.09 | -2.03 | -0.20 | 1009.59 | 1018 | 1007.38 | 127 |
| 1715097300 | 1010.12 | 1.81 | 0.18 | 1009.88 | 1010.35 | 1009.25 | 66 |
| 1715010900 | 1008.31 | 0.87 | 0.09 | 1008.15 | 1009.38 | 1008.15 | 15 |
| 1714751700 | 1007.44 | 3.09 | 0.31 | 1005.59 | 1012.18 | 1005.12 | 8 |
| 1714665300 | 1004.35 | 1.01 | 0.10 | 1003.47 | 1004.75 | 1003.07 | 60 |
| 1714492500 | 1003.34 | -0.99 | -0.10 | 1004.43 | 1004.92 | 1001.12 | 50 |
| 1714406100 | 1004.33 | 5.46 | 0.55 | 1000.45 | 1004.77 | 1000.41 | 40 |
| 1714146900 | 998.87 | 2.72 | 0.27 | 998.35 | 1000.38 | 997.2 | 72 |
| 1714060500 | 996.15 | 2.82 | 0.28 | 998.54 | 998.54 | 994.32 | 0 |
| 1713974100 | 993.33 | 2.88 | 0.29 | 994.35 | 998.98 | 992.07 | 46 |
| 1713887700 | 990.45 | -1.78 | -0.18 | 991.14 | 991.21 | 988.79 | 8 |
| 1713801300 | 992.23 | 1.03 | 0.10 | 991.26 | 992.64 | 991.15 | 63 |
| 1713542100 | 991.2 | -0.98 | -0.10 | 990.99 | 992.1 | 990.16 | 0 |
| 1713455700 | 992.18 | 0.06 | 0.01 | 992.6 | 996.3 | 991.76 | 50 |
| 1713369300 | 992.12 | 4.17 | 0.42 | 990.31 | 1003.35 | 990.18 | 15 |
| 1713282900 | 987.95 | -7.33 | -0.74 | 992.24 | 994.72 | 986.57 | 49 |
| 1713196500 | 995.28 | -1.87 | -0.19 | 998.68 | 1072.92 | 995.28 | 10 |
| 1712937300 | 997.15 | 5.94 | 0.60 | 994.69 | 1009.18 | 994.69 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
