Intesa Sanpaolo (I08632)
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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 1112.84 | -1.69 | -0.15 | 1123.65 | 1123.65 | 1105.95 | 452 |
| 1741107300 | 1114.53 | -7.93 | -0.71 | 1114.48 | 1120.97 | 1113.59 | 280 |
| 1741020900 | 1122.46 | 0.12 | 0.01 | 1117.28 | 1123.77 | 1115.1199 | 320 |
| 1740761700 | 1122.34 | -1.21 | -0.11 | 1124.01 | 1124.28 | 1115.3599 | 171 |
| 1740675300 | 1123.55 | 0.64 | 0.06 | 1123.13 | 1124.29 | 1116.42 | 106 |
| 1740588900 | 1122.91 | 2.51 | 0.22 | 1122.07 | 1124.1199 | 1115.09 | 65 |
| 1740502500 | 1120.4 | 3.18 | 0.28 | 1111.78 | 1120.77 | 1111.78 | 251 |
| 1740416100 | 1117.22 | 1.78 | 0.16 | 1110.89 | 1117.3 | 1109.6 | 217 |
| 1740156900 | 1115.44 | 3.98 | 0.36 | 1111.48 | 1115.44 | 1106.45 | 250 |
| 1740070500 | 1111.46 | 1.44 | 0.13 | 1111.75 | 1112.51 | 1104.75 | 379 |
| 1739984100 | 1110.02 | -5.8 | -0.52 | 1110.3599 | 1116.89 | 1103.78 | 236 |
| 1739897700 | 1115.82 | 3.77 | 0.34 | 1108.51 | 1115.82 | 1107.35 | 239 |
| 1739811300 | 1112.05 | 3.26 | 0.29 | 1109.34 | 1116.18 | 1108.05 | 352 |
| 1739552100 | 1108.79 | -0.67 | -0.06 | 1108.02 | 1114.42 | 1107.1099 | 305 |
| 1739465700 | 1109.46 | 3.05 | 0.28 | 1104.22 | 1112.7 | 1103.48 | 368 |
| 1739379300 | 1106.41 | 2.93 | 0.27 | 1103.84 | 1112.13 | 1102.21 | 344 |
| 1739292900 | 1103.48 | -3.86 | -0.35 | 1107.72 | 1107.93 | 1102.38 | 305 |
| 1739206500 | 1107.34 | -0.84 | -0.08 | 1109.8 | 1110.45 | 1103.2 | 467 |
| 1738947300 | 1108.18 | 1.76 | 0.16 | 1109.47 | 1110.34 | 1101.73 | 317 |
| 1738860900 | 1106.42 | 7.71 | 0.70 | 1099.44 | 1106.6 | 1098.5 | 416 |
| 1738774500 | 1098.71 | -5.68 | -0.51 | 1097.09 | 1104.56 | 1096.02 | 349 |
| 1738688100 | 1104.39 | 9.65 | 0.88 | 1098.72 | 1104.39 | 1093.2 | 605 |
| 1738601700 | 1094.74 | -5.51 | -0.50 | 1090.6 | 1097.38 | 1090.6 | 378 |
| 1738342500 | 1100.25 | 6.01 | 0.55 | 1093.51 | 1102.24 | 1093.51 | 192 |
| 1738256100 | 1094.24 | 5.12 | 0.47 | 1095.8 | 1096.58 | 1089.31 | 201 |
| 1738169700 | 1089.1199 | 1.22 | 0.11 | 1086.77 | 1095.95 | 1086.77 | 147 |
| 1738083300 | 1087.9 | 1.75 | 0.16 | 1086.15 | 1091.71 | 1086.15 | 206 |
| 1737996900 | 1086.15 | 2.95 | 0.27 | 1086.97 | 1091.68 | 1082.85 | 233 |
| 1737737700 | 1083.2 | 1.54 | 0.14 | 1083.97 | 1088.32 | 1079.91 | 219 |
| 1737651300 | 1081.66 | -0.92 | -0.08 | 1084.57 | 1085.67 | 1079.39 | 157 |
| 1737564900 | 1082.58 | 0 | 0.00 | 1082.58 | 1082.58 | 1082.58 | 0 |
| 1737478500 | 1082.58 | 0.19 | 0.02 | 1083.77 | 1085.3599 | 1077.88 | 347 |
| 1737392100 | 1082.39 | 3.82 | 0.35 | 1078.3599 | 1083.51 | 1077.7 | 216 |
| 1737132900 | 1078.57 | 2.14 | 0.20 | 1080.02 | 1080.02 | 1074.8599 | 153 |
| 1737046500 | 1076.43 | 3.13 | 0.29 | 1074.46 | 1076.43 | 1067.85 | 208 |
| 1736960100 | 1073.3 | 11.89 | 1.12 | 1064.2 | 1073.3 | 1058.74 | 154 |
| 1736873700 | 1061.41 | 5.35 | 0.51 | 1057.66 | 1064.28 | 1056.1099 | 199 |
| 1736787300 | 1056.06 | 0.25 | 0.02 | 1056.97 | 1056.97 | 1047.69 | 261 |
| 1736528100 | 1055.81 | -4.44 | -0.42 | 1052.78 | 1060.52 | 1050.72 | 234 |
| 1736441700 | 1060.25 | 2.6 | 0.25 | 1050.82 | 1060.25 | 1050.82 | 203 |
| 1736355300 | 1057.65 | -4.48 | -0.42 | 1056.51 | 1061.52 | 1046.43 | 222 |
| 1736268900 | 1062.13 | 2.93 | 0.28 | 1049.75 | 1062.55 | 1049.75 | 73 |
| 1736182500 | 1059.2 | 7.75 | 0.74 | 1054.02 | 1059.2 | 1049.52 | 0 |
| 1735923300 | 1051.45 | -6.15 | -0.58 | 1057.43 | 1057.96 | 1047.67 | 182 |
| 1735836900 | 1057.6 | 5.61 | 0.53 | 1055.39 | 1059.57 | 1044.84 | 53 |
| 1735577700 | 1051.99 | 4.46 | 0.43 | 1046.15 | 1051.99 | 1042.3699 | 10 |
| 1735318500 | 1047.53 | 8.37 | 0.81 | 1037.13 | 1047.53 | 1037.13 | 77 |
| 1734972900 | 1039.16 | -2.08 | -0.20 | 1034.56 | 1040.17 | 1032.85 | 52 |
| 1734713700 | 1041.24 | -1.79 | -0.17 | 1034.55 | 1041.53 | 1027.8 | 32 |
| 1734627300 | 1043.03 | -6.38 | -0.61 | 1041.56 | 1045 | 1036.54 | 104 |
| 1734540900 | 1049.41 | -2.57 | -0.24 | 1048.13 | 1053.04 | 1044.28 | 148 |
| 1734454500 | 1051.98 | -2.13 | -0.20 | 1047.98 | 1054.49 | 1046.14 | 78 |
| 1734368100 | 1054.1099 | -9.6 | -0.90 | 1058.3599 | 1063.47 | 1051.2 | 71 |
| 1734108900 | 1063.71 | 1.33 | 0.13 | 1065.07 | 1066.39 | 1060.31 | 90 |
| 1734022500 | 1062.38 | -5.71 | -0.53 | 1070.52 | 1070.52 | 1060.49 | 97 |
| 1733936100 | 1068.09 | 0.66 | 0.06 | 1071.54 | 1071.54 | 1065.84 | 85 |
| 1733849700 | 1067.43 | -1.9 | -0.18 | 1069.24 | 1070.08 | 1064.2 | 195 |
| 1733763300 | 1069.33 | -0.38 | -0.04 | 1073.67 | 1074.38 | 1066.45 | 167 |
| 1733504100 | 1069.71 | 2.55 | 0.24 | 1070.15 | 1072.3 | 1064.88 | 159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
