Intesa Sanpaolo (I08636)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 | 1123.51 | 7.73 | 0.69 | 1118.69 | 1124.98 | 1113.23 | 132 |
| 1721404500 | 1115.78 | -6.16 | -0.55 | 1120.19 | 1120.19 | 1110.6199 | 77 |
| 1721318100 | 1121.94 | -0.18 | -0.02 | 1117.08 | 1125.3599 | 1113.8699 | 195 |
| 1721231700 | 1122.1199 | -1.1 | -0.10 | 1117.3599 | 1125.38 | 1116.53 | 180 |
| 1721145300 | 1123.22 | -6.71 | -0.59 | 1125.43 | 1128.76 | 1119.44 | 309 |
| 1721058900 | 1129.93 | -3.61 | -0.32 | 1130.71 | 1132.84 | 1123.71 | 244 |
| 1720799700 | 1133.54 | 5.27 | 0.47 | 1123.18 | 1133.54 | 1121.22 | 261 |
| 1720713300 | 1128.27 | 3.96 | 0.35 | 1119.95 | 1128.55 | 1118.1099 | 280 |
| 1720626900 | 1124.31 | 8.21 | 0.74 | 1119.1099 | 1124.31 | 1113.1199 | 353 |
| 1720540500 | 1116.1 | -10.5 | -0.93 | 1124.42 | 1124.42 | 1113.45 | 264 |
| 1720454100 | 1126.6 | 0.51 | 0.05 | 1120.21 | 1130.14 | 1120.21 | 277 |
| 1720194900 | 1126.09 | 2.9 | 0.26 | 1118.1099 | 1127.42 | 1118.1099 | 274 |
| 1720108500 | 1123.19 | 6.2 | 0.56 | 1123.77 | 1124.67 | 1116.4 | 271 |
| 1720022100 | 1116.99 | 9.65 | 0.87 | 1108.72 | 1118.51 | 1108.72 | 455 |
| 1719935700 | 1107.34 | -2.04 | -0.18 | 1106.51 | 1112.21 | 1103.21 | 470 |
| 1719849300 | 1109.38 | 2.25 | 0.20 | 1119.29 | 1119.58 | 1105.98 | 408 |
| 1719590100 | 1107.13 | -6.02 | -0.54 | 1115.06 | 1115.06 | 1106.71 | 180 |
| 1719503700 | 1113.15 | 4.2 | 0.38 | 1113.99 | 1115.53 | 1107.21 | 212 |
| 1719417300 | 1108.95 | -6.47 | -0.58 | 1116.68 | 1117.22 | 1106.34 | 210 |
| 1719330900 | 1115.42 | 0.64 | 0.06 | 1107.57 | 1115.98 | 1107.1199 | 226 |
| 1719244500 | 1114.78 | 3.07 | 0.28 | 1112.63 | 1115.63 | 1105.51 | 507 |
| 1718985300 | 1111.71 | -3.27 | -0.29 | 1107.94 | 1115.64 | 1105.58 | 366 |
| 1718898900 | 1114.98 | 4.84 | 0.44 | 1112.63 | 1115.27 | 1105.73 | 275 |
| 1718812500 | 1110.14 | -0.58 | -0.05 | 1111.04 | 1111.63 | 1103.73 | 287 |
| 1718726100 | 1110.72 | 5.4 | 0.49 | 1102.91 | 1111 | 1099.77 | 335 |
| 1718639700 | 1105.32 | 2.21 | 0.20 | 1102.75 | 1111.28 | 1097.81 | 403 |
| 1718380500 | 1103.1099 | -4.05 | -0.37 | 1107.41 | 1114.19 | 1099.53 | 431 |
| 1718294100 | 1107.16 | -15.77 | -1.40 | 1116.28 | 1122.27 | 1107.16 | 509 |
| 1718207700 | 1122.93 | 15.47 | 1.40 | 1113.42 | 1123.19 | 1108 | 455 |
| 1718121300 | 1107.46 | -2.42 | -0.22 | 1117.56 | 1117.56 | 1104.6 | 339 |
| 1718034900 | 1109.88 | -8.06 | -0.72 | 1117 | 1117 | 1108.09 | 676 |
| 1717775700 | 1117.94 | -2.46 | -0.22 | 1121 | 1126.98 | 1114.45 | 462 |
| 1717689300 | 1120.4 | -0.58 | -0.05 | 1121.26 | 1128.1199 | 1120.15 | 914 |
| 1717602900 | 1120.98 | 2.78 | 0.25 | 1115.13 | 1125.63 | 1114.23 | 673 |
| 1717516500 | 1118.2 | 0.44 | 0.04 | 1113.46 | 1119.93 | 1110.07 | 1046 |
| 1717430100 | 1117.76 | 7.16 | 0.64 | 1114.42 | 1120.9 | 1112.21 | 777 |
| 1717170900 | 1110.6 | -4.34 | -0.39 | 1115.45 | 1115.73 | 1107.84 | 265 |
| 1717084500 | 1114.94 | 5.95 | 0.54 | 1103.04 | 1114.94 | 1103.04 | 298 |
| 1716998100 | 1108.99 | -4.44 | -0.40 | 1118.25 | 1118.79 | 1105.46 | 196 |
| 1716911700 | 1113.43 | -6.57 | -0.59 | 1121.58 | 1123.01 | 1112.19 | 351 |
| 1716825300 | 1120 | 2.86 | 0.26 | 1111.01 | 1120 | 1110.5 | 362 |
| 1716566100 | 1117.14 | 6 | 0.54 | 1105.7 | 1117.28 | 1105.42 | 371 |
| 1716479700 | 1111.14 | -6.42 | -0.57 | 1113.8 | 1120.79 | 1110.43 | 365 |
| 1716393300 | 1117.56 | -1.52 | -0.14 | 1112.59 | 1118.3 | 1111.01 | 308 |
| 1716306900 | 1119.08 | 5.36 | 0.48 | 1112.67 | 1119.22 | 1110.98 | 348 |
| 1716220500 | 1113.72 | 0.26 | 0.02 | 1118.8699 | 1120.29 | 1112.98 | 355 |
| 1715961300 | 1113.46 | -4.6 | -0.41 | 1115.98 | 1121.41 | 1112.23 | 395 |
| 1715874900 | 1118.06 | -6.86 | -0.61 | 1125.3699 | 1125.3699 | 1116.41 | 376 |
| 1715788500 | 1124.92 | 11.73 | 1.05 | 1113.85 | 1124.92 | 1113 | 545 |
| 1715702100 | 1113.19 | -2.57 | -0.23 | 1113.04 | 1118.77 | 1111.34 | 585 |
| 1715615700 | 1115.76 | -1.2 | -0.11 | 1119.81 | 1120.42 | 1113.17 | 558 |
| 1715356500 | 1116.96 | 1.81 | 0.16 | 1118.58 | 1120.91 | 1112.31 | 554 |
| 1715270100 | 1115.15 | 0.32 | 0.03 | 1109.69 | 1115.8 | 1107.4 | 634 |
| 1715183700 | 1114.83 | 4.74 | 0.43 | 1114.31 | 1115.28 | 1106.76 | 383 |
| 1715097300 | 1110.09 | 7.6 | 0.69 | 1103.74 | 1113.21 | 1102.17 | 552 |
| 1715010900 | 1102.49 | 5.11 | 0.47 | 1095.96 | 1106.65 | 1095.96 | 379 |
| 1714751700 | 1097.38 | 6.64 | 0.61 | 1090.78 | 1098.29 | 1089.66 | 600 |
| 1714665300 | 1090.74 | -2.63 | -0.24 | 1090.43 | 1095.06 | 1087.3 | 628 |
| 1714492500 | 1093.3699 | -5.01 | -0.46 | 1098.49 | 1098.49 | 1090.54 | 124 |
| 1714406100 | 1098.38 | 0.33 | 0.03 | 1098.99 | 1099.74 | 1097.32 | 226 |
| 1714146900 | 1098.05 | 4.2 | 0.38 | 1097.5 | 1098.56 | 1095.92 | 0 |
| 1714060500 | 1093.85 | -1.97 | -0.18 | 1096.34 | 1096.34 | 1087.09 | 2 |
| 1713974100 | 1095.82 | 0.57 | 0.05 | 1098.57 | 1098.57 | 1092.1 | 278 |
| 1713887700 | 1095.25 | 2.99 | 0.27 | 1091.19 | 1097.63 | 1090.17 | 378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
