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 |
|---|---|---|---|---|---|---|---|
| 1730480100 | 1086.13 | 5.14 | 0.48 | 1082.84 | 1086.13 | 1080.1099 | 0 |
| 1730393700 | 1080.99 | -2.48 | -0.23 | 1083.22 | 1084.15 | 1073.01 | 11 |
| 1730307300 | 1083.47 | -12.1 | -1.10 | 1091.89 | 1092.25 | 1083.47 | 17 |
| 1730220900 | 1095.57 | 1.31 | 0.12 | 1098.6199 | 1098.6199 | 1090.73 | 140 |
| 1730134500 | 1094.26 | -0.9 | -0.08 | 1093.94 | 1094.85 | 1092.85 | 0 |
| 1729871700 | 1095.16 | -3.76 | -0.34 | 1092.67 | 1098.79 | 1090.8599 | 77 |
| 1729785300 | 1098.92 | 9.33 | 0.86 | 1091.23 | 1099.85 | 1091.23 | 135 |
| 1729698900 | 1089.59 | -8.26 | -0.75 | 1092.13 | 1092.41 | 1089.59 | 80 |
| 1729612500 | 1097.85 | 4.64 | 0.42 | 1098.89 | 1100.3 | 1092.34 | 90 |
| 1729526100 | 1093.21 | -12.47 | -1.13 | 1099.1099 | 1102.82 | 1093.21 | 76 |
| 1729266900 | 1105.68 | 6.06 | 0.55 | 1100.24 | 1105.68 | 1097.6199 | 52 |
| 1729180500 | 1099.6199 | 2.91 | 0.27 | 1097.38 | 1100.84 | 1091.22 | 83 |
| 1729094100 | 1096.71 | 0.68 | 0.06 | 1094.59 | 1096.71 | 1089.22 | 95 |
| 1729007700 | 1096.03 | -1.28 | -0.12 | 1096.38 | 1102.14 | 1096.03 | 91 |
| 1728921300 | 1097.31 | 2.47 | 0.23 | 1093.1199 | 1098.6099 | 1093.1199 | 53 |
| 1728662100 | 1094.84 | 2.08 | 0.19 | 1096.47 | 1096.47 | 1089.55 | 79 |
| 1728575700 | 1092.76 | 0.97 | 0.09 | 1090.81 | 1096.33 | 1088.47 | 78 |
| 1728489300 | 1091.79 | -0.7 | -0.06 | 1086.42 | 1092.41 | 1086.42 | 95 |
| 1728402900 | 1092.49 | 1.86 | 0.17 | 1090.96 | 1093.65 | 1084.73 | 56 |
| 1728316500 | 1090.63 | -0.44 | -0.04 | 1094.79 | 1094.79 | 1083.99 | 114 |
| 1728057300 | 1091.07 | -1.61 | -0.15 | 1087.3699 | 1091.9 | 1087.08 | 56 |
| 1727970900 | 1092.68 | 0.88 | 0.08 | 1095.81 | 1095.81 | 1086.67 | 195 |
| 1727884500 | 1091.8 | -4.48 | -0.41 | 1092.84 | 1098.3599 | 1089.3699 | 163 |
| 1727798100 | 1096.28 | -0.98 | -0.09 | 1098.77 | 1100.47 | 1091.6 | 122 |
| 1727711700 | 1097.26 | -2.35 | -0.21 | 1094.65 | 1101.1199 | 1093.03 | 80 |
| 1727452500 | 1099.6099 | 3.25 | 0.30 | 1092.6199 | 1100.19 | 1092.6199 | 77 |
| 1727366100 | 1096.3599 | 11.89 | 1.10 | 1095.64 | 1097.78 | 1089.77 | 96 |
| 1727279700 | 1084.47 | -8.59 | -0.79 | 1091.22 | 1092.21 | 1083.66 | 41 |
| 1727193300 | 1093.06 | 6.12 | 0.56 | 1091.27 | 1093.06 | 1084.22 | 54 |
| 1727106900 | 1086.94 | 2.59 | 0.24 | 1084.24 | 1088.09 | 1077.54 | 63 |
| 1726847700 | 1084.35 | -3.77 | -0.35 | 1089.34 | 1089.34 | 1081.85 | 81 |
| 1726761300 | 1088.1199 | 12.66 | 1.18 | 1084.95 | 1088.82 | 1078.25 | 131 |
| 1726674900 | 1075.46 | -8 | -0.74 | 1077.65 | 1083.64 | 1075.34 | 98 |
| 1726588500 | 1083.46 | 2.94 | 0.27 | 1077.1199 | 1084.77 | 1076.77 | 238 |
| 1726502100 | 1080.52 | 1.13 | 0.10 | 1079.78 | 1080.56 | 1073.78 | 45 |
| 1726242900 | 1079.39 | 7.07 | 0.66 | 1078.08 | 1080.02 | 1073.32 | 17 |
| 1726156500 | 1072.32 | -55.92 | -4.96 | 1074.89 | 1081.1199 | 1072.14 | 60 |
| 1726070100 | 1128.24 | 3.08 | 0.27 | 1126.73 | 1128.71 | 1121.13 | 82 |
| 1725983700 | 1125.16 | 2.61 | 0.23 | 1121.98 | 1128.72 | 1117.59 | 139 |
| 1725897300 | 1122.55 | 0.44 | 0.04 | 1124.95 | 1125.8 | 1118 | 97 |
| 1725638100 | 1122.1099 | -7.35 | -0.65 | 1126.57 | 1130.04 | 1121.77 | 47 |
| 1725551700 | 1129.46 | -1.06 | -0.09 | 1129.9 | 1131.64 | 1124.06 | 55 |
| 1725465300 | 1130.52 | -4.11 | -0.36 | 1123.08 | 1131.96 | 1123.08 | 171 |
| 1725378900 | 1134.63 | -3.85 | -0.34 | 1133.75 | 1139.45 | 1128.82 | 133 |
| 1725292500 | 1138.48 | -0.56 | -0.05 | 1138.49 | 1138.77 | 1129.93 | 191 |
| 1725033300 | 1139.04 | -0.22 | -0.02 | 1139.3 | 1140.95 | 1133.5 | 46 |
| 1724946900 | 1139.26 | 4.57 | 0.40 | 1129.72 | 1139.69 | 1129.72 | 230 |
| 1724860500 | 1134.69 | 2.17 | 0.19 | 1134.06 | 1136.6 | 1128.07 | 66 |
| 1724774100 | 1132.52 | -0.49 | -0.04 | 1127.67 | 1133.66 | 1126.05 | 123 |
| 1724687700 | 1133.01 | -2.29 | -0.20 | 1128.6199 | 1135.19 | 1127.45 | 80 |
| 1724428500 | 1135.3 | 10.8 | 0.96 | 1131.69 | 1135.39 | 1125.99 | 50 |
| 1724342100 | 1124.5 | -5.43 | -0.48 | 1132.58 | 1133.91 | 1124.5 | 108 |
| 1724255700 | 1129.93 | 1.8 | 0.16 | 1128.63 | 1130.26 | 1122.79 | 70 |
| 1724169300 | 1128.13 | 1.46 | 0.13 | 1127.94 | 1129.29 | 1121.48 | 89 |
| 1724082900 | 1126.67 | 3.07 | 0.27 | 1124.21 | 1132.08 | 1118.77 | 51 |
| 1723823700 | 1123.6 | 10.51 | 0.94 | 1119.43 | 1124.35 | 1112.8599 | 53 |
| 1723650900 | 1113.09 | 2.52 | 0.23 | 1112.47 | 1113.09 | 1104.94 | 76 |
| 1723564500 | 1110.57 | 4.95 | 0.45 | 1107.63 | 1110.57 | 1101.64 | 53 |
| 1723478100 | 1105.6199 | -0.18 | -0.02 | 1109.55 | 1109.55 | 1100.58 | 121 |
| 1723218900 | 1105.8 | 2.37 | 0.21 | 1105.46 | 1108.68 | 1098.59 | 179 |
| 1723132500 | 1103.43 | -2.01 | -0.18 | 1102.3 | 1103.69 | 1095.99 | 112 |
| 1723046100 | 1105.44 | 9.41 | 0.86 | 1092.78 | 1106.73 | 1092.54 | 172 |
| 1722959700 | 1096.03 | 1.26 | 0.12 | 1096.32 | 1098.55 | 1088.09 | 160 |
| 1722873300 | 1094.77 | -12.48 | -1.13 | 1092.66 | 1099.93 | 1087.17 | 206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
