Intesa Sanpaolo (I08641)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1429.91 | 16.53 | 1.17 | 1419.82 | 1432.46 | 1419.82 | 0 |
| 1734022500 | 1413.38 | -11.59 | -0.81 | 1422.21 | 1422.68 | 1413.38 | 0 |
| 1733936100 | 1424.97 | 3.91 | 0.28 | 1424.46 | 1428.1199 | 1421.22 | 0 |
| 1733849700 | 1421.06 | -9.71 | -0.68 | 1419.3699 | 1425.14 | 1417.65 | 0 |
| 1733763300 | 1430.77 | -6.81 | -0.47 | 1437.18 | 1438.3699 | 1428.7 | 0 |
| 1733504100 | 1437.58 | -5.65 | -0.39 | 1444.74 | 1445.74 | 1435.53 | 0 |
| 1733417700 | 1443.23 | 19.68 | 1.38 | 1428.28 | 1443.23 | 1428.28 | 0 |
| 1733331300 | 1423.55 | 8.94 | 0.63 | 1415.8699 | 1423.92 | 1415.28 | 0 |
| 1733244900 | 1414.6099 | -3.3 | -0.23 | 1417.09 | 1421.48 | 1412.51 | 0 |
| 1733158500 | 1417.91 | 13.85 | 0.99 | 1406.54 | 1424.49 | 1403.4 | 0 |
| 1732899300 | 1404.06 | 8.16 | 0.58 | 1396.49 | 1404.42 | 1391.51 | 0 |
| 1732812900 | 1395.9 | 8 | 0.58 | 1394.74 | 1398.56 | 1391.15 | 0 |
| 1732726500 | 1387.9 | -9.19 | -0.66 | 1394.27 | 1394.7 | 1379.69 | 0 |
| 1732640100 | 1397.09 | -6.39 | -0.46 | 1401.27 | 1403.3599 | 1396.53 | 0 |
| 1732553700 | 1403.48 | 5.72 | 0.41 | 1399.07 | 1405.33 | 1392.41 | 0 |
| 1732294500 | 1397.76 | 3.37 | 0.24 | 1399.16 | 1400.89 | 1387.64 | 0 |
| 1732208100 | 1394.39 | 20.72 | 1.51 | 1382.02 | 1394.88 | 1378.01 | 0 |
| 1732121700 | 1373.67 | 2.03 | 0.15 | 1378.05 | 1381.84 | 1371.17 | 0 |
| 1732035300 | 1371.64 | -7.07 | -0.51 | 1384.66 | 1384.66 | 1361.88 | 0 |
| 1731948900 | 1378.71 | 4.99 | 0.36 | 1376.27 | 1379.03 | 1370.98 | 0 |
| 1731689700 | 1373.72 | 10.43 | 0.77 | 1362.09 | 1376.35 | 1362.09 | 0 |
| 1731603300 | 1363.29 | 12.66 | 0.94 | 1351.15 | 1365.91 | 1346.47 | 0 |
| 1731516900 | 1350.63 | 2.76 | 0.20 | 1349.51 | 1355.68 | 1342.79 | 0 |
| 1731430500 | 1347.8699 | -27.17 | -1.98 | 1363.21 | 1363.93 | 1347.19 | 0 |
| 1731344100 | 1375.04 | 17.12 | 1.26 | 1372.98 | 1379.29 | 1372.98 | 0 |
| 1731084900 | 1357.92 | -11.05 | -0.81 | 1366.48 | 1368.97 | 1357 | 0 |
| 1730998500 | 1368.97 | 5.17 | 0.38 | 1378.84 | 1382.28 | 1363.09 | 0 |
| 1730912100 | 1363.8 | 1.73 | 0.13 | 1380.67 | 1394.47 | 1362.29 | 0 |
| 1730825700 | 1362.07 | 8 | 0.59 | 1354.94 | 1363.2 | 1353.3599 | 0 |
| 1730739300 | 1354.07 | -8.62 | -0.63 | 1358.26 | 1359.63 | 1354.07 | 0 |
| 1730480100 | 1362.69 | 13.53 | 1.00 | 1353.77 | 1363.66 | 1352.22 | 0 |
| 1730393700 | 1349.16 | -16.72 | -1.22 | 1349.54 | 1355.46 | 1343.82 | 0 |
| 1730307300 | 1365.88 | -10.99 | -0.80 | 1372.3 | 1375.52 | 1365.6099 | 50 |
| 1730220900 | 1376.8699 | -8.84 | -0.64 | 1392.46 | 1393.08 | 1376.6099 | 0 |
| 1730134500 | 1385.71 | 13.44 | 0.98 | 1375.41 | 1386.08 | 1371.09 | 17 |
| 1729871700 | 1372.27 | -11.91 | -0.86 | 1379.81 | 1382.03 | 1371.63 | 0 |
| 1729785300 | 1384.18 | 3.28 | 0.24 | 1385.72 | 1388.79 | 1382.1199 | 0 |
| 1729698900 | 1380.9 | -7.1 | -0.51 | 1389.13 | 1390.92 | 1379.16 | 0 |
| 1729612500 | 1388 | -17.22 | -1.23 | 1398.44 | 1401.41 | 1378.48 | 0 |
| 1729526100 | 1405.22 | -15.95 | -1.12 | 1412.6199 | 1417.7 | 1405.22 | 0 |
| 1729266900 | 1421.17 | 3.96 | 0.28 | 1417.98 | 1421.49 | 1416.39 | 0 |
| 1729180500 | 1417.21 | 5.14 | 0.36 | 1411.56 | 1422.1199 | 1410.55 | 0 |
| 1729094100 | 1412.07 | -2.74 | -0.19 | 1413.05 | 1414.28 | 1402.2 | 0 |
| 1729007700 | 1414.81 | 10.62 | 0.76 | 1411.49 | 1415.3599 | 1408.13 | 0 |
| 1728921300 | 1404.19 | 8.96 | 0.64 | 1395.42 | 1404.19 | 1395.42 | 0 |
| 1728662100 | 1395.23 | 7.13 | 0.51 | 1389.94 | 1396.17 | 1384.7 | 0 |
| 1728575700 | 1388.1 | 14.57 | 1.06 | 1381.39 | 1393.1199 | 1377.19 | 0 |
| 1728489300 | 1373.53 | 10.63 | 0.78 | 1358 | 1373.53 | 1357.69 | 11 |
| 1728402900 | 1362.9 | 1.42 | 0.10 | 1349.3699 | 1365.8599 | 1347.3 | 0 |
| 1728316500 | 1361.48 | -9.52 | -0.69 | 1372.8699 | 1376.49 | 1359.19 | 0 |
| 1728057300 | 1371 | 12.87 | 0.95 | 1363.27 | 1373.18 | 1361.74 | 0 |
| 1727970900 | 1358.13 | -14.36 | -1.05 | 1371.2 | 1371.2 | 1356.81 | 0 |
| 1727884500 | 1372.49 | -4.45 | -0.32 | 1379.06 | 1383.99 | 1370.56 | 0 |
| 1727798100 | 1376.94 | -4.94 | -0.36 | 1380.56 | 1387.3699 | 1367.33 | 20 |
| 1727711700 | 1381.88 | -12.82 | -0.92 | 1389.68 | 1394.29 | 1381.88 | 0 |
| 1727452500 | 1394.7 | 6.21 | 0.45 | 1384.6 | 1396.5 | 1381.67 | 0 |
| 1727366100 | 1388.49 | 7.71 | 0.56 | 1387.27 | 1390.97 | 1383.21 | 0 |
| 1727279700 | 1380.78 | -7.03 | -0.51 | 1380.5 | 1417.54 | 1378 | 0 |
| 1727193300 | 1387.81 | 11.95 | 0.87 | 1382.8 | 1388.14 | 1379.23 | 0 |
| 1727106900 | 1375.8599 | 4.76 | 0.35 | 1370.33 | 1377.54 | 1366.94 | 0 |
| 1726847700 | 1371.1 | -5.91 | -0.43 | 1380.14 | 1382.54 | 1368.26 | 0 |
| 1726761300 | 1377.01 | 13.66 | 1.00 | 1371.5 | 1381.6199 | 1366.49 | 0 |
| 1726674900 | 1363.35 | -4.88 | -0.36 | 1373.07 | 1374.6099 | 1361.4 | 0 |
| 1726588500 | 1368.23 | 0.36 | 0.03 | 1373.21 | 1375.59 | 1366.44 | 0 |
| 1726502100 | 1367.8699 | 4.24 | 0.31 | 1362 | 1368.03 | 1360.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
