Intesa Sanpaolo (I08677)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 1136.02 | -4.24 | -0.37 | 1137.89 | 1139.88 | 1130.45 | 73 |
| 1720799700 | 1140.26 | 5.21 | 0.46 | 1136.3699 | 1140.3 | 1128.66 | 66 |
| 1720713300 | 1135.05 | 4.88 | 0.43 | 1131.79 | 1135.19 | 1124.43 | 109 |
| 1720626900 | 1130.17 | 5.4 | 0.48 | 1125.4 | 1130.17 | 1119.9 | 121 |
| 1720540500 | 1124.77 | -6.85 | -0.61 | 1125.13 | 1129.28 | 1122.38 | 79 |
| 1720454100 | 1131.6199 | -0.04 | -0.00 | 1132.05 | 1135.18 | 1127.34 | 23 |
| 1720194900 | 1131.66 | 3.15 | 0.28 | 1129.98 | 1132.84 | 1124.34 | 71 |
| 1720108500 | 1128.51 | 0.36 | 0.03 | 1124.16 | 1130.7 | 1122.88 | 185 |
| 1720022100 | 1128.15 | 9.72 | 0.87 | 1120.74 | 1128.15 | 1115.8599 | 134 |
| 1719935700 | 1118.43 | -2.64 | -0.24 | 1118.85 | 1119.8599 | 1111.2 | 147 |
| 1719849300 | 1121.07 | 3.9 | 0.35 | 1124.6199 | 1124.76 | 1113.6199 | 209 |
| 1719590100 | 1117.17 | -2.65 | -0.24 | 1121.15 | 1121.43 | 1113.1199 | 98 |
| 1719503700 | 1119.82 | -0.16 | -0.01 | 1120.64 | 1121.76 | 1113.46 | 45 |
| 1719417300 | 1119.98 | -2.37 | -0.21 | 1124.71 | 1125.05 | 1113.35 | 69 |
| 1719330900 | 1122.35 | -0.23 | -0.02 | 1120.81 | 1122.63 | 1114.49 | 85 |
| 1719244500 | 1122.58 | 3.86 | 0.35 | 1113.91 | 1122.88 | 1113.35 | 103 |
| 1718985300 | 1118.72 | -1.81 | -0.16 | 1114.06 | 1122.59 | 1112.77 | 85 |
| 1718898900 | 1120.53 | 4.92 | 0.44 | 1117.65 | 1120.81 | 1111.1099 | 160 |
| 1718812500 | 1115.6099 | 5.79 | 0.52 | 1116.4 | 1117.22 | 1109.1099 | 190 |
| 1718726100 | 1109.82 | -1.37 | -0.12 | 1108.94 | 1115.82 | 1106.08 | 66 |
| 1718639700 | 1111.19 | 3.35 | 0.30 | 1108.88 | 1116.83 | 1104.6199 | 180 |
| 1718380500 | 1107.84 | -6.75 | -0.61 | 1112.73 | 1119.5 | 1107.42 | 138 |
| 1718294100 | 1114.59 | -11 | -0.98 | 1124.96 | 1124.96 | 1114.17 | 134 |
| 1718207700 | 1125.59 | 12.1 | 1.09 | 1112.93 | 1126.5 | 1112.93 | 131 |
| 1718121300 | 1113.49 | -7.67 | -0.68 | 1116.97 | 1123.1 | 1112.27 | 101 |
| 1718034900 | 1121.16 | -6.97 | -0.62 | 1121.1199 | 1121.34 | 1114.97 | 129 |
| 1717775700 | 1128.13 | -3.9 | -0.34 | 1126.35 | 1132.19 | 1121.21 | 168 |
| 1717689300 | 1132.03 | 2.1 | 0.19 | 1127 | 1133.93 | 1125.97 | 280 |
| 1717602900 | 1129.93 | 6.08 | 0.54 | 1126.54 | 1133.15 | 1121.54 | 160 |
| 1717516500 | 1123.85 | -2.46 | -0.22 | 1118.02 | 1127.15 | 1116.13 | 228 |
| 1717430100 | 1126.31 | 5.91 | 0.53 | 1126.38 | 1127.3699 | 1117.91 | 367 |
| 1717170900 | 1120.4 | 2.54 | 0.23 | 1120.09 | 1120.85 | 1113.07 | 6 |
| 1717084500 | 1117.8599 | 2.56 | 0.23 | 1114.64 | 1117.8599 | 1109.35 | 74 |
| 1716998100 | 1115.3 | -9.19 | -0.82 | 1123.19 | 1123.19 | 1110.75 | 137 |
| 1716911700 | 1124.49 | -1.33 | -0.12 | 1127.1099 | 1128.47 | 1119.53 | 103 |
| 1716825300 | 1125.82 | 2.99 | 0.27 | 1122.85 | 1125.82 | 1116.52 | 161 |
| 1716566100 | 1122.83 | 6.15 | 0.55 | 1118.3699 | 1122.97 | 1113.99 | 80 |
| 1716479700 | 1116.68 | -2.42 | -0.22 | 1120.4 | 1127.15 | 1116.68 | 123 |
| 1716393300 | 1119.1 | -7.15 | -0.63 | 1125.19 | 1125.46 | 1118.18 | 76 |
| 1716306900 | 1126.25 | -0.94 | -0.08 | 1120.38 | 1126.8599 | 1119.54 | 113 |
| 1716220500 | 1127.19 | 1.75 | 0.16 | 1126.56 | 1128.19 | 1120.6 | 116 |
| 1715961300 | 1125.44 | -4.73 | -0.42 | 1126.96 | 1126.96 | 1120.77 | 128 |
| 1715874900 | 1130.17 | -2.93 | -0.26 | 1133.27 | 1133.27 | 1124.94 | 74 |
| 1715788500 | 1133.1 | 6.67 | 0.59 | 1127.8699 | 1133.1 | 1121.6 | 106 |
| 1715702100 | 1126.43 | -0.58 | -0.05 | 1127.28 | 1127.83 | 1120.69 | 159 |
| 1715615700 | 1127.01 | -0.47 | -0.04 | 1128.08 | 1128.42 | 1121.18 | 117 |
| 1715356500 | 1127.48 | 2.35 | 0.21 | 1127.47 | 1129.51 | 1121.3699 | 211 |
| 1715270100 | 1125.13 | 2.48 | 0.22 | 1124.57 | 1126.1 | 1116.1099 | 126 |
| 1715183700 | 1122.65 | 1.47 | 0.13 | 1122.59 | 1123.43 | 1115.42 | 131 |
| 1715097300 | 1121.18 | 6.57 | 0.59 | 1117.1 | 1121.18 | 1111.1 | 179 |
| 1715010900 | 1114.6099 | 4.03 | 0.36 | 1111.78 | 1115.64 | 1107.29 | 216 |
| 1714751700 | 1110.58 | 11.62 | 1.06 | 1099.49 | 1111.65 | 1099.49 | 62 |
| 1714665300 | 1098.96 | -4.62 | -0.42 | 1102.3 | 1105.5 | 1095.75 | 116 |
| 1714492500 | 1103.58 | -8.46 | -0.76 | 1111.73 | 1111.73 | 1102.2 | 63 |
| 1714406100 | 1112.04 | 0.94 | 0.08 | 1112.13 | 1113.63 | 1106.24 | 30 |
| 1714146900 | 1111.1 | 7.6 | 0.69 | 1106.56 | 1111.6099 | 1100.29 | 20 |
| 1714060500 | 1103.5 | -5.13 | -0.46 | 1109.1099 | 1109.1099 | 1100.24 | 0 |
| 1713974100 | 1108.63 | -4.11 | -0.37 | 1114.06 | 1114.06 | 1103.09 | 108 |
| 1713887700 | 1112.74 | 8.62 | 0.78 | 1108.43 | 1112.74 | 1101.26 | 63 |
| 1713801300 | 1104.1199 | 4.77 | 0.43 | 1102.34 | 1104.1199 | 1094.47 | 102 |
| 1713542100 | 1099.35 | -3.61 | -0.33 | 1099.42 | 1101.39 | 1092.69 | 79 |
| 1713455700 | 1102.96 | 1.39 | 0.13 | 1102.8 | 1104.03 | 1094.8599 | 105 |
| 1713369300 | 1101.57 | 8.1 | 0.74 | 1097.39 | 1103.3699 | 1091.97 | 172 |
| 1713282900 | 1093.47 | -15.17 | -1.37 | 1103.9 | 1104.73 | 1090.82 | 118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
