Intesa Sanpaolo (I08638)
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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 968.03 | -1.42 | -0.15 | 967.77 | 968.89 | 963.42 | 12 |
| 1720713300 | 969.45 | 3.61 | 0.37 | 963.66 | 969.9 | 963.66 | 88 |
| 1720626900 | 965.84 | 8.2 | 0.86 | 963.04 | 966.15 | 959.05 | 195 |
| 1720540500 | 957.64 | -8.68 | -0.90 | 961.37 | 961.57 | 956.38 | 20 |
| 1720454100 | 966.32 | -0.1 | -0.01 | 966.33 | 968.66 | 965.78 | 0 |
| 1720194900 | 966.42 | 0.12 | 0.01 | 968.08 | 970.54 | 960.43 | 20 |
| 1720108500 | 966.3 | 2.32 | 0.24 | 965.53 | 967.8 | 963.47 | 57 |
| 1720022100 | 963.98 | 8.02 | 0.84 | 962.04 | 964.67 | 960.56 | 4 |
| 1719935700 | 955.96 | -5.12 | -0.53 | 959.05 | 959.05 | 950.6 | 23 |
| 1719849300 | 961.08 | 8.92 | 0.94 | 962.99 | 963.44 | 956.1 | 2 |
| 1719590100 | 952.16 | 4.47 | 0.47 | 950.32 | 956.13 | 947.13 | 33 |
| 1719503700 | 947.69 | -4.31 | -0.45 | 954.3 | 956.13 | 947.69 | 10 |
| 1719417300 | 952 | -4.46 | -0.47 | 960.64 | 961.47 | 950.74 | 5 |
| 1719330900 | 956.46 | -0.61 | -0.06 | 956.42 | 962.03 | 955.64 | 20 |
| 1719244500 | 957.07 | 3.47 | 0.36 | 954.4 | 958.55 | 951.82 | 131 |
| 1718985300 | 953.6 | -3.53 | -0.37 | 959.12 | 959.12 | 949.66 | 10 |
| 1718898900 | 957.13 | 3.24 | 0.34 | 956.3 | 957.35 | 955.02 | 0 |
| 1718812500 | 953.89 | 7.74 | 0.82 | 952.14 | 954.81 | 949.67 | 10 |
| 1718726100 | 946.15 | 3.04 | 0.32 | 942.73 | 948.72 | 941.84 | 15 |
| 1718639700 | 943.11 | 1.34 | 0.14 | 947.06 | 949.66 | 937.59 | 14 |
| 1718380500 | 941.77 | -13.42 | -1.40 | 949.62 | 950.06 | 940.73 | 5 |
| 1718294100 | 955.19 | -5.86 | -0.61 | 959 | 959 | 952.62 | 17 |
| 1718207700 | 961.05 | 9.03 | 0.95 | 954.81 | 961.82 | 953.92 | 4 |
| 1718121300 | 952.02 | -8.48 | -0.88 | 958.2 | 963.61 | 948.13 | 55 |
| 1718034900 | 960.5 | -7.46 | -0.77 | 962.15 | 963.47 | 956.03 | 69 |
| 1717775700 | 967.96 | -1.34 | -0.14 | 971.72 | 971.72 | 967.44 | 0 |
| 1717689300 | 969.3 | 0.88 | 0.09 | 968.44 | 969.7 | 967.19 | 0 |
| 1717602900 | 968.42 | -2.3 | -0.24 | 970.97 | 971.97 | 967.4 | 10 |
| 1717516500 | 970.72 | -10.38 | -1.06 | 973.07 | 976.53 | 965.89 | 43 |
| 1717430100 | 981.1 | 10.6 | 1.09 | 975.72 | 981.16 | 974.68 | 86 |
| 1717170900 | 970.5 | 2.55 | 0.26 | 973.12 | 973.12 | 968.52 | 2 |
| 1717084500 | 967.95 | 3.15 | 0.33 | 965.5 | 967.95 | 961.65 | 22 |
| 1716998100 | 964.8 | -10.87 | -1.11 | 972.86 | 973.68 | 964.8 | 25 |
| 1716911700 | 975.67 | 4.54 | 0.47 | 977.37 | 978.91 | 971.42 | 48 |
| 1716825300 | 971.13 | -2.75 | -0.28 | 973.67 | 974.25 | 969.54 | 20 |
| 1716566100 | 973.88 | 3.43 | 0.35 | 967.63 | 973.88 | 963 | 5 |
| 1716479700 | 970.45 | -6.14 | -0.63 | 971.25 | 977.85 | 968.69 | 63 |
| 1716393300 | 976.59 | 0.02 | 0.00 | 978.42 | 978.59 | 971.56 | 85 |
| 1716306900 | 976.57 | -1.75 | -0.18 | 978.5 | 979.04 | 971.71 | 43 |
| 1716220500 | 978.32 | 3.81 | 0.39 | 980.73 | 982.43 | 976.4 | 170 |
| 1715961300 | 974.51 | -0.14 | -0.01 | 972.79 | 978.81 | 972.79 | 70 |
| 1715874900 | 974.65 | -1.03 | -0.11 | 978.47 | 978.47 | 970.9 | 119 |
| 1715788500 | 975.68 | -1.03 | -0.11 | 976.13 | 979.35 | 970.19 | 78 |
| 1715702100 | 976.71 | 0.8 | 0.08 | 975.58 | 977.1 | 971.84 | 50 |
| 1715615700 | 975.91 | 6.96 | 0.72 | 976.09 | 976.29 | 969.48 | 31 |
| 1715356500 | 968.95 | 6.27 | 0.65 | 970.85 | 973.69 | 965.06 | 25 |
| 1715270100 | 962.68 | 1.73 | 0.18 | 967.29 | 967.29 | 959.91 | 26 |
| 1715183700 | 960.95 | -0.71 | -0.07 | 964.82 | 964.82 | 958.31 | 90 |
| 1715097300 | 961.66 | 7.54 | 0.79 | 959.21 | 962.64 | 956.75 | 14 |
| 1715010900 | 954.12 | 3.2 | 0.34 | 947.17 | 957 | 947.17 | 132 |
| 1714751700 | 950.92 | 4.11 | 0.43 | 958.32 | 958.32 | 946 | 38 |
| 1714665300 | 946.81 | 1.34 | 0.14 | 949.16 | 951.12 | 945.3 | 83 |
| 1714492500 | 945.47 | -3.39 | -0.36 | 949.46 | 949.65 | 942.04 | 11 |
| 1714406100 | 948.86 | 2.64 | 0.28 | 949.94 | 951.7 | 948.02 | 0 |
| 1714146900 | 946.22 | 2.73 | 0.29 | 946.47 | 951.35 | 945.59 | 6 |
| 1714060500 | 943.49 | -3.93 | -0.41 | 948.86 | 948.86 | 939.82 | 0 |
| 1713974100 | 947.42 | -4.21 | -0.44 | 952.92 | 952.92 | 945 | 200 |
| 1713887700 | 951.63 | 4.5 | 0.48 | 948.54 | 951.9 | 947.14 | 0 |
| 1713801300 | 947.13 | 5.93 | 0.63 | 937.84 | 947.13 | 937.44 | 130 |
| 1713542100 | 941.2 | -1.1 | -0.12 | 938.29 | 941.54 | 929.64 | 9 |
| 1713455700 | 942.3 | 10.73 | 1.15 | 937.69 | 942.3 | 933.49 | 15 |
| 1713369300 | 931.57 | 4.05 | 0.44 | 931.79 | 938.86 | 931.04 | 11 |
| 1713282900 | 927.52 | -14 | -1.49 | 936.25 | 936.25 | 923.69 | 10 |
| 1713196500 | 941.52 | 1.58 | 0.17 | 946.42 | 948.08 | 940.35 | 10 |
| 1712937300 | 939.94 | -0.43 | -0.05 | 944.26 | 949.13 | 939.31 | 186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
