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 |
|---|---|---|---|---|---|---|---|
| 1736441700 | 1109.3 | 1.61 | 0.15 | 1101.28 | 1109.3 | 1101.28 | 20 |
| 1736355300 | 1107.69 | -2.51 | -0.23 | 1109.95 | 1109.95 | 1100.78 | 41 |
| 1736268900 | 1110.2 | 3.09 | 0.28 | 1106.76 | 1111.24 | 1104.1199 | 43 |
| 1736182500 | 1107.1099 | 3.62 | 0.33 | 1104.71 | 1107.55 | 1102.85 | 0 |
| 1735923300 | 1103.49 | -5.93 | -0.53 | 1108.1099 | 1108.1099 | 1100.72 | 28 |
| 1735836900 | 1109.42 | 3.79 | 0.34 | 1108.81 | 1109.83 | 1105.09 | 0 |
| 1735577700 | 1105.63 | 0.09 | 0.01 | 1104.6 | 1105.63 | 1103.01 | 0 |
| 1735318500 | 1105.54 | 1.81 | 0.16 | 1104.65 | 1105.54 | 1103.8 | 0 |
| 1734972900 | 1103.73 | -2.66 | -0.24 | 1104.64 | 1105.1099 | 1103.08 | 0 |
| 1734713700 | 1106.39 | 0.85 | 0.08 | 1101.98 | 1106.6199 | 1100.27 | 0 |
| 1734627300 | 1105.54 | -8.2 | -0.74 | 1108.34 | 1109.28 | 1100.97 | 18 |
| 1734540900 | 1113.74 | 0.08 | 0.01 | 1113.4 | 1113.85 | 1107.6199 | 11 |
| 1734454500 | 1113.66 | -1.43 | -0.13 | 1112.99 | 1114.79 | 1108.19 | 3 |
| 1734368100 | 1115.09 | -1.56 | -0.14 | 1116.88 | 1116.88 | 1114.5 | 0 |
| 1734108900 | 1116.65 | -3.86 | -0.34 | 1120.33 | 1120.56 | 1116.29 | 0 |
| 1734022500 | 1120.51 | -1.19 | -0.11 | 1122.23 | 1122.46 | 1116.17 | 30 |
| 1733936100 | 1121.7 | 1.41 | 0.13 | 1120.5 | 1121.95 | 1120.08 | 0 |
| 1733849700 | 1120.29 | -1.88 | -0.17 | 1120.65 | 1121.26 | 1119.55 | 0 |
| 1733763300 | 1122.17 | 0.03 | 0.00 | 1123.68 | 1123.99 | 1117.42 | 7 |
| 1733504100 | 1122.14 | 2.01 | 0.18 | 1119.57 | 1122.68 | 1115.88 | 10 |
| 1733417700 | 1120.13 | 1.42 | 0.13 | 1119.45 | 1120.6199 | 1117.93 | 0 |
| 1733331300 | 1118.71 | 1.48 | 0.13 | 1118.47 | 1118.71 | 1112.47 | 10 |
| 1733244900 | 1117.23 | 2.27 | 0.20 | 1117.27 | 1118.34 | 1111.74 | 26 |
| 1733158500 | 1114.96 | 3.86 | 0.35 | 1109.6199 | 1116.2 | 1108.75 | 10 |
| 1732899300 | 1111.1 | 5.24 | 0.47 | 1105.34 | 1111.16 | 1100.68 | 90 |
| 1732812900 | 1105.8599 | 3.84 | 0.35 | 1104.97 | 1105.8599 | 1104.17 | 0 |
| 1732726500 | 1102.02 | -1.98 | -0.18 | 1102.57 | 1102.58 | 1100.71 | 0 |
| 1732640100 | 1104 | -1.68 | -0.15 | 1103.59 | 1106.1099 | 1097.8599 | 5 |
| 1732553700 | 1105.68 | 1.67 | 0.15 | 1106.55 | 1107.06 | 1098.32 | 25 |
| 1732294500 | 1104.01 | 5.08 | 0.46 | 1101.29 | 1104.01 | 1095.43 | 26 |
| 1732208100 | 1098.93 | 3.65 | 0.33 | 1095.46 | 1098.93 | 1090.21 | 10 |
| 1732121700 | 1095.28 | -1.19 | -0.11 | 1098.52 | 1098.52 | 1091.8699 | 26 |
| 1732035300 | 1096.47 | -2.47 | -0.22 | 1099.42 | 1099.42 | 1091.88 | 18 |
| 1731948900 | 1098.94 | -1.1 | -0.10 | 1099.94 | 1099.94 | 1092.29 | 16 |
| 1731689700 | 1100.04 | -2.49 | -0.23 | 1097.8699 | 1100.28 | 1097.26 | 0 |
| 1731603300 | 1102.53 | 10.45 | 0.96 | 1095.28 | 1102.53 | 1095.28 | 20 |
| 1731516900 | 1092.08 | -4.57 | -0.42 | 1094.77 | 1095 | 1089.43 | 28 |
| 1731430500 | 1096.65 | -8.22 | -0.74 | 1101.73 | 1102.4 | 1094.33 | 34 |
| 1731344100 | 1104.8699 | 7.64 | 0.70 | 1098.14 | 1104.8699 | 1097.38 | 6 |
| 1731084900 | 1097.23 | -1.05 | -0.10 | 1097.67 | 1098.13 | 1091.39 | 35 |
| 1730998500 | 1098.28 | 1.97 | 0.18 | 1098.53 | 1098.74 | 1091.65 | 23 |
| 1730912100 | 1096.31 | 0.68 | 0.06 | 1098.54 | 1104.76 | 1094.39 | 26 |
| 1730825700 | 1095.63 | 2.73 | 0.25 | 1094.98 | 1095.74 | 1087.9 | 8 |
| 1730739300 | 1092.9 | -4.27 | -0.39 | 1096.13 | 1096.84 | 1089.45 | 55 |
| 1730480100 | 1097.17 | 3.69 | 0.34 | 1094.84 | 1097.17 | 1092.18 | 0 |
| 1730393700 | 1093.48 | -4.8 | -0.44 | 1095.31 | 1096 | 1088.94 | 0 |
| 1730307300 | 1098.28 | -7.51 | -0.68 | 1104.82 | 1104.82 | 1096.58 | 1 |
| 1730220900 | 1105.79 | -5.46 | -0.49 | 1110.3 | 1110.3 | 1103.32 | 20 |
| 1730134500 | 1111.25 | 3.92 | 0.35 | 1109.93 | 1111.25 | 1103.74 | 8 |
| 1729871700 | 1107.33 | -3.78 | -0.34 | 1110.75 | 1110.75 | 1103.65 | 55 |
| 1729785300 | 1111.1099 | 8.82 | 0.80 | 1108.15 | 1111.4 | 1107.38 | 80 |
| 1729698900 | 1102.29 | -6.65 | -0.60 | 1103.47 | 1103.98 | 1101.43 | 41 |
| 1729612500 | 1108.94 | -0.54 | -0.05 | 1104.69 | 1111.1199 | 1102.54 | 23 |
| 1729526100 | 1109.48 | -7.68 | -0.69 | 1114.74 | 1114.74 | 1106.88 | 60 |
| 1729266900 | 1117.16 | 4.56 | 0.41 | 1107.49 | 1117.16 | 1107.49 | 8 |
| 1729180500 | 1112.6 | 3.57 | 0.32 | 1110.17 | 1113.79 | 1106.28 | 20 |
| 1729094100 | 1109.03 | 1.22 | 0.11 | 1105.89 | 1109.03 | 1102.34 | 17 |
| 1729007700 | 1107.81 | -2.76 | -0.25 | 1106.3 | 1111.56 | 1106.06 | 73 |
| 1728921300 | 1110.57 | 2.88 | 0.26 | 1106.16 | 1110.81 | 1103.27 | 10 |
| 1728662100 | 1107.69 | 2.15 | 0.19 | 1104.79 | 1107.69 | 1098.83 | 79 |
| 1728575700 | 1105.54 | 4.95 | 0.45 | 1105.35 | 1105.77 | 1098.24 | 46 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
