Intesa Sanpaolo (I08414)
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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 1069.82 | 6.55 | 0.62 | 1065.33 | 1071.6099 | 1060.35 | 77 |
| 1721404500 | 1063.27 | -3.75 | -0.35 | 1059.04 | 1065.93 | 1059.04 | 189 |
| 1721318100 | 1067.02 | 7.61 | 0.72 | 1064.78 | 1067.89 | 1061.6 | 64 |
| 1721231700 | 1059.41 | 1.03 | 0.10 | 1056.84 | 1060.07 | 1052.26 | 67 |
| 1721145300 | 1058.38 | -2.25 | -0.21 | 1055.92 | 1058.69 | 1049.74 | 92 |
| 1721058900 | 1060.63 | -2.34 | -0.22 | 1059.81 | 1062.1199 | 1054.4 | 132 |
| 1720799700 | 1062.97 | 2.41 | 0.23 | 1060.6199 | 1062.97 | 1052.24 | 140 |
| 1720713300 | 1060.56 | 8.33 | 0.79 | 1057.69 | 1060.76 | 1051.6199 | 201 |
| 1720626900 | 1052.23 | 5.93 | 0.57 | 1050.4 | 1054.85 | 1044.9 | 121 |
| 1720540500 | 1046.3 | -5.49 | -0.52 | 1052.66 | 1052.66 | 1041.84 | 162 |
| 1720454100 | 1051.79 | -4.92 | -0.47 | 1055.44 | 1060.71 | 1051.79 | 158 |
| 1720194900 | 1056.71 | -0.22 | -0.02 | 1051.18 | 1060.96 | 1051.18 | 125 |
| 1720108500 | 1056.93 | 3.9 | 0.37 | 1056.1199 | 1060.1099 | 1052.32 | 96 |
| 1720022100 | 1053.03 | 9.28 | 0.89 | 1042.39 | 1054.25 | 1041.94 | 210 |
| 1719935700 | 1043.75 | -4.85 | -0.46 | 1043.76 | 1045.98 | 1034.82 | 196 |
| 1719849300 | 1048.6 | 15.14 | 1.46 | 1049.52 | 1050.29 | 1036.84 | 201 |
| 1719590100 | 1033.46 | -1.09 | -0.11 | 1038.3699 | 1038.3699 | 1030.47 | 48 |
| 1719503700 | 1034.55 | -1.98 | -0.19 | 1035.76 | 1038.09 | 1027.45 | 81 |
| 1719417300 | 1036.53 | -6.15 | -0.59 | 1043.88 | 1045.23 | 1029.95 | 37 |
| 1719330900 | 1042.68 | -1.13 | -0.11 | 1044.98 | 1044.98 | 1034.1 | 127 |
| 1719244500 | 1043.81 | 8.4 | 0.81 | 1035.76 | 1043.81 | 1027.9 | 55 |
| 1718985300 | 1035.41 | -4.76 | -0.46 | 1040.9 | 1040.9 | 1030.18 | 66 |
| 1718898900 | 1040.17 | 6.14 | 0.59 | 1037.26 | 1040.4 | 1030.67 | 68 |
| 1718812500 | 1034.03 | 2.93 | 0.28 | 1032.07 | 1037.58 | 1027.85 | 60 |
| 1718726100 | 1031.1 | 8.36 | 0.82 | 1028.22 | 1032.1 | 1020.11 | 56 |
| 1718639700 | 1022.74 | 1.12 | 0.11 | 1025.54 | 1029.25 | 1014.66 | 14 |
| 1718380500 | 1021.62 | -9.19 | -0.89 | 1030.46 | 1030.46 | 1012.86 | 78 |
| 1718294100 | 1030.81 | -12.41 | -1.19 | 1039.82 | 1039.82 | 1029.5 | 77 |
| 1718207700 | 1043.22 | 14.02 | 1.36 | 1035.46 | 1045.22 | 1029.58 | 163 |
| 1718121300 | 1029.2 | -9.4 | -0.91 | 1045.65 | 1045.65 | 1027.68 | 91 |
| 1718034900 | 1038.6 | -8.86 | -0.85 | 1041.21 | 1041.24 | 1038.04 | 184 |
| 1717775700 | 1047.46 | -9.48 | -0.90 | 1052 | 1057.59 | 1045.57 | 184 |
| 1717689300 | 1056.94 | 4.15 | 0.39 | 1045.92 | 1056.94 | 1045.48 | 415 |
| 1717602900 | 1052.79 | -0.43 | -0.04 | 1052.3 | 1060.41 | 1050.03 | 186 |
| 1717516500 | 1053.22 | -11.49 | -1.08 | 1063.29 | 1063.29 | 1049.07 | 424 |
| 1717430100 | 1064.71 | 6.81 | 0.64 | 1057.05 | 1064.8 | 1055.72 | 545 |
| 1717170900 | 1057.9 | 4.25 | 0.40 | 1056.49 | 1057.97 | 1049.3599 | 25 |
| 1717084500 | 1053.65 | 4.95 | 0.47 | 1048.48 | 1053.65 | 1045.75 | 137 |
| 1716998100 | 1048.7 | -10.73 | -1.01 | 1051.42 | 1057.55 | 1043.92 | 102 |
| 1716911700 | 1059.43 | -0.61 | -0.06 | 1061.56 | 1063.08 | 1052.52 | 131 |
| 1716825300 | 1060.04 | 2.64 | 0.25 | 1057.6199 | 1060.04 | 1051.73 | 67 |
| 1716566100 | 1057.4 | 1.49 | 0.14 | 1050.32 | 1057.51 | 1046.74 | 120 |
| 1716479700 | 1055.91 | -4.71 | -0.44 | 1055.38 | 1062.02 | 1050.13 | 177 |
| 1716393300 | 1060.6199 | -4.43 | -0.42 | 1062.59 | 1063.03 | 1054.94 | 156 |
| 1716306900 | 1065.05 | -0.74 | -0.07 | 1056.8 | 1065.05 | 1055.26 | 149 |
| 1716220500 | 1065.79 | 3.04 | 0.29 | 1064.8 | 1066.26 | 1059.75 | 163 |
| 1715961300 | 1062.75 | 1.17 | 0.11 | 1062.95 | 1062.97 | 1055.73 | 164 |
| 1715874900 | 1061.58 | 0.13 | 0.01 | 1062.5 | 1062.7 | 1053.6099 | 329 |
| 1715788500 | 1061.45 | -1.49 | -0.14 | 1055.02 | 1064.1 | 1054.18 | 159 |
| 1715702100 | 1062.94 | 2.51 | 0.24 | 1059.51 | 1063.42 | 1053.55 | 359 |
| 1715615700 | 1060.43 | 2.63 | 0.25 | 1054.1099 | 1061.07 | 1052.09 | 303 |
| 1715356500 | 1057.8 | 6.6 | 0.63 | 1054.71 | 1058.04 | 1049.78 | 165 |
| 1715270100 | 1051.2 | 7.46 | 0.71 | 1044.72 | 1052.3699 | 1043.05 | 311 |
| 1715183700 | 1043.74 | -0.34 | -0.03 | 1048.67 | 1050.83 | 1040.05 | 156 |
| 1715097300 | 1044.08 | 7.18 | 0.69 | 1042.3 | 1045.9 | 1037.42 | 158 |
| 1715010900 | 1036.9 | 4.56 | 0.44 | 1035.3599 | 1041.42 | 1030.49 | 272 |
| 1714751700 | 1032.34 | 7.19 | 0.70 | 1033.23 | 1036.64 | 1025.65 | 68 |
| 1714665300 | 1025.15 | 3.84 | 0.38 | 1026.83 | 1028.46 | 1023.93 | 260 |
| 1714492500 | 1021.31 | -5.56 | -0.54 | 1030.52 | 1030.75 | 1020.98 | 55 |
| 1714406100 | 1026.8699 | 0.33 | 0.03 | 1027.7 | 1028.76 | 1023.88 | 65 |
| 1714146900 | 1026.54 | 3.5 | 0.34 | 1027.1099 | 1028.73 | 1025.64 | 0 |
| 1714060500 | 1023.04 | -1.04 | -0.10 | 1029.7 | 1029.7 | 1018.61 | 0 |
| 1713974100 | 1024.08 | -10.52 | -1.02 | 1031.77 | 1031.77 | 1023.35 | 35 |
| 1713887700 | 1034.6 | 11.26 | 1.10 | 1024.1199 | 1034.83 | 1022.37 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
