Intesa Sanpaolo (I08635)
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 |
|---|---|---|---|---|---|---|---|
| 1740502500 | 1241.1099 | 2.38 | 0.19 | 1239.41 | 1242.35 | 1233.94 | 17 |
| 1740416100 | 1238.73 | 0.7 | 0.06 | 1236.79 | 1239.05 | 1229.52 | 47 |
| 1740156900 | 1238.03 | 3.97 | 0.32 | 1234.67 | 1238.31 | 1229.8599 | 23 |
| 1740070500 | 1234.06 | 0.57 | 0.05 | 1235.03 | 1235.33 | 1228.13 | 25 |
| 1739984100 | 1233.49 | -4.85 | -0.39 | 1241.05 | 1241.05 | 1228 | 30 |
| 1739897700 | 1238.34 | 1.63 | 0.13 | 1237.55 | 1238.64 | 1230.8 | 66 |
| 1739811300 | 1236.71 | 2.09 | 0.17 | 1236 | 1237.27 | 1229.98 | 35 |
| 1739552100 | 1234.6199 | 1 | 0.08 | 1234.83 | 1236.3699 | 1228.93 | 15 |
| 1739465700 | 1233.6199 | 7.68 | 0.63 | 1223.2 | 1233.93 | 1221.1199 | 30 |
| 1739379300 | 1225.94 | 1.43 | 0.12 | 1231.32 | 1232.13 | 1222.77 | 5 |
| 1739292900 | 1224.51 | 0.84 | 0.07 | 1227.6 | 1227.6 | 1220.09 | 40 |
| 1739206500 | 1223.67 | -0.4 | -0.03 | 1219.04 | 1225.76 | 1218.76 | 48 |
| 1738947300 | 1224.07 | -1.46 | -0.12 | 1225.76 | 1226.3599 | 1218.09 | 37 |
| 1738860900 | 1225.53 | 6.99 | 0.57 | 1214.8699 | 1225.53 | 1213.99 | 36 |
| 1738774500 | 1218.54 | -0.52 | -0.04 | 1210.24 | 1218.54 | 1210.24 | 48 |
| 1738688100 | 1219.06 | 10.41 | 0.86 | 1206.69 | 1219.06 | 1204 | 28 |
| 1738601700 | 1208.65 | -4.53 | -0.37 | 1206.09 | 1210.09 | 1201.3599 | 81 |
| 1738342500 | 1213.18 | 3.08 | 0.25 | 1212 | 1213.9 | 1206.84 | 15 |
| 1738256100 | 1210.1 | 4.17 | 0.35 | 1207.03 | 1210.1 | 1203.17 | 15 |
| 1738169700 | 1205.93 | 2.69 | 0.22 | 1198.56 | 1206.23 | 1198.56 | 7 |
| 1738083300 | 1203.24 | -0.2 | -0.02 | 1203.98 | 1206.16 | 1199.8699 | 2 |
| 1737996900 | 1203.44 | 0.55 | 0.05 | 1200.1 | 1205.45 | 1198.73 | 2 |
| 1737737700 | 1202.89 | 0.02 | 0.00 | 1205.89 | 1206.57 | 1198.66 | 10 |
| 1737651300 | 1202.8699 | 2.33 | 0.19 | 1195.75 | 1202.8699 | 1194.24 | 50 |
| 1737564900 | 1200.54 | -1.34 | -0.11 | 1203.3 | 1205.39 | 1199.13 | 5 |
| 1737478500 | 1201.88 | -2.65 | -0.22 | 1203.33 | 1203.79 | 1194.95 | 12 |
| 1737392100 | 1204.53 | 0.94 | 0.08 | 1204.73 | 1204.73 | 1201.23 | 0 |
| 1737132900 | 1203.59 | 8.1 | 0.68 | 1198.13 | 1203.65 | 1196.1099 | 12 |
| 1737046500 | 1195.49 | 2.86 | 0.24 | 1189.76 | 1195.79 | 1188.3699 | 80 |
| 1736960100 | 1192.63 | 14.25 | 1.21 | 1183.21 | 1192.63 | 1177.68 | 26 |
| 1736873700 | 1178.38 | 0.88 | 0.07 | 1180.76 | 1180.92 | 1175.48 | 15 |
| 1736787300 | 1177.5 | -3.31 | -0.28 | 1179.6 | 1179.7 | 1168.18 | 39 |
| 1736528100 | 1180.81 | -3.9 | -0.33 | 1183.69 | 1185.09 | 1177.41 | 45 |
| 1736441700 | 1184.71 | 2.42 | 0.20 | 1181.47 | 1185.33 | 1177.06 | 27 |
| 1736355300 | 1182.29 | 0.8 | 0.07 | 1175.83 | 1184.6199 | 1173.49 | 9 |
| 1736268900 | 1181.49 | 3.01 | 0.26 | 1175.73 | 1181.49 | 1172.8 | 25 |
| 1736182500 | 1178.48 | 6.5 | 0.55 | 1174.68 | 1179.3699 | 1171.19 | 0 |
| 1735923300 | 1171.98 | -5.21 | -0.44 | 1176.73 | 1176.91 | 1168.69 | 36 |
| 1735836900 | 1177.19 | 4.94 | 0.42 | 1179.65 | 1180.52 | 1167.44 | 15 |
| 1735577700 | 1172.25 | 3.59 | 0.31 | 1172.25 | 1176.72 | 1166.1099 | 4 |
| 1735318500 | 1168.66 | -0.33 | -0.03 | 1170.28 | 1170.28 | 1164.84 | 14 |
| 1734972900 | 1168.99 | -1.71 | -0.15 | 1169.28 | 1170.75 | 1167.07 | 0 |
| 1734713700 | 1170.7 | 0.49 | 0.04 | 1164.74 | 1170.8599 | 1159.08 | 30 |
| 1734627300 | 1170.21 | -11.29 | -0.96 | 1168.64 | 1176.1 | 1168.24 | 4 |
| 1734540900 | 1181.5 | 1.08 | 0.09 | 1180.64 | 1181.5 | 1174.17 | 20 |
| 1734454500 | 1180.42 | -6.83 | -0.58 | 1183.6 | 1184.48 | 1179.03 | 0 |
| 1734368100 | 1187.25 | -1.03 | -0.09 | 1190.3 | 1190.58 | 1184.32 | 6 |
| 1734108900 | 1188.28 | -3.29 | -0.28 | 1191.7 | 1191.81 | 1184.64 | 18 |
| 1734022500 | 1191.57 | 1.12 | 0.09 | 1194.39 | 1194.39 | 1185.44 | 10 |
| 1733936100 | 1190.45 | 2.61 | 0.22 | 1189.16 | 1190.81 | 1184.1 | 10 |
| 1733849700 | 1187.84 | -0.66 | -0.06 | 1186.81 | 1187.84 | 1180.16 | 1 |
| 1733763300 | 1188.5 | -0.57 | -0.05 | 1191.14 | 1191.14 | 1183.98 | 5 |
| 1733504100 | 1189.07 | 1.1 | 0.09 | 1189.44 | 1190.81 | 1184.18 | 8 |
| 1733417700 | 1187.97 | 8.06 | 0.68 | 1182.25 | 1187.97 | 1177.96 | 185 |
| 1733331300 | 1179.91 | 3.3 | 0.28 | 1179.51 | 1180.85 | 1178.42 | 0 |
| 1733244900 | 1176.6099 | 8.72 | 0.75 | 1168.01 | 1178.14 | 1168.01 | 36 |
| 1733158500 | 1167.89 | 0.28 | 0.02 | 1165.03 | 1170.91 | 1163.63 | 14 |
| 1732899300 | 1167.6099 | 3.42 | 0.29 | 1163.4 | 1167.76 | 1156.78 | 25 |
| 1732812900 | 1164.19 | 5.15 | 0.44 | 1161.5 | 1164.19 | 1161.07 | 0 |
| 1732726500 | 1159.04 | 1.34 | 0.12 | 1158.42 | 1159.09 | 1151.16 | 12 |
| 1732640100 | 1157.7 | -7.09 | -0.61 | 1159.65 | 1159.65 | 1154.84 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
