Intesa Sanpaolo (I08678)
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 | 1122.54 | -1.37 | -0.12 | 1124.92 | 1124.92 | 1122.18 | 0 |
| 1734022500 | 1123.91 | 0.25 | 0.02 | 1120.74 | 1127.3 | 1118.44 | 130 |
| 1733936100 | 1123.66 | -0.98 | -0.09 | 1124.1 | 1124.38 | 1117.4 | 39 |
| 1733849700 | 1124.64 | 1.17 | 0.10 | 1123 | 1124.64 | 1117.24 | 25 |
| 1733763300 | 1123.47 | 2.65 | 0.24 | 1117.76 | 1124.27 | 1115.8 | 19 |
| 1733504100 | 1120.82 | -0.44 | -0.04 | 1122.93 | 1123.03 | 1117.3699 | 30 |
| 1733417700 | 1121.26 | -2.5 | -0.22 | 1123.84 | 1123.84 | 1115.67 | 15 |
| 1733331300 | 1123.76 | 5.07 | 0.45 | 1121.01 | 1125.06 | 1112.39 | 50 |
| 1733244900 | 1118.69 | -0.84 | -0.08 | 1121.98 | 1122.13 | 1117.8 | 0 |
| 1733158500 | 1119.53 | -1.27 | -0.11 | 1120.71 | 1121.9 | 1119.25 | 0 |
| 1732899300 | 1120.8 | 0.98 | 0.09 | 1119.58 | 1120.8699 | 1114.02 | 30 |
| 1732812900 | 1119.82 | 2.68 | 0.24 | 1117.68 | 1119.82 | 1112.14 | 10 |
| 1732726500 | 1117.14 | -1.71 | -0.15 | 1117.92 | 1117.92 | 1115.89 | 0 |
| 1732640100 | 1118.85 | -0.27 | -0.02 | 1118.99 | 1119.4 | 1118.17 | 0 |
| 1732553700 | 1119.1199 | 0.03 | 0.00 | 1119.8699 | 1120.74 | 1113.65 | 20 |
| 1732294500 | 1119.09 | 1.14 | 0.10 | 1118.8599 | 1119.09 | 1112.58 | 1 |
| 1732208100 | 1117.95 | 1.22 | 0.11 | 1115.79 | 1117.95 | 1111.9 | 72 |
| 1732121700 | 1116.73 | 1.09 | 0.10 | 1116.26 | 1116.8699 | 1110.94 | 30 |
| 1732035300 | 1115.64 | -1.77 | -0.16 | 1117.33 | 1117.39 | 1110.1199 | 20 |
| 1731948900 | 1117.41 | 2.39 | 0.21 | 1115.1099 | 1117.41 | 1110.76 | 36 |
| 1731689700 | 1115.02 | 1.72 | 0.15 | 1110.68 | 1115.32 | 1108.84 | 6 |
| 1731603300 | 1113.3 | 9.52 | 0.86 | 1109.96 | 1113.38 | 1105.6199 | 28 |
| 1731516900 | 1103.78 | -4.87 | -0.44 | 1107.64 | 1107.9 | 1101.78 | 69 |
| 1731430500 | 1108.65 | -1.52 | -0.14 | 1110.52 | 1111.98 | 1103.6099 | 35 |
| 1731344100 | 1110.17 | 1.79 | 0.16 | 1107.8599 | 1111.51 | 1104.99 | 26 |
| 1731084900 | 1108.38 | -5.51 | -0.49 | 1112.67 | 1113.51 | 1104.89 | 55 |
| 1730998500 | 1113.89 | 1.73 | 0.16 | 1114.48 | 1114.93 | 1107.92 | 42 |
| 1730912100 | 1112.16 | -1.09 | -0.10 | 1111.75 | 1112.23 | 1104.31 | 21 |
| 1730825700 | 1113.25 | 5.11 | 0.46 | 1110.59 | 1113.49 | 1106.56 | 102 |
| 1730739300 | 1108.14 | 0.21 | 0.02 | 1108.81 | 1110.92 | 1103.06 | 37 |
| 1730480100 | 1107.93 | 3.39 | 0.31 | 1104.83 | 1108.1 | 1103.5 | 0 |
| 1730393700 | 1104.54 | -3.39 | -0.31 | 1112.22 | 1112.22 | 1098.28 | 33 |
| 1730307300 | 1107.93 | -0.45 | -0.04 | 1105.9 | 1109.55 | 1102.1199 | 35 |
| 1730220900 | 1108.38 | -2.67 | -0.24 | 1109.06 | 1109.24 | 1105.22 | 27 |
| 1730134500 | 1111.05 | 1.11 | 0.10 | 1110.8 | 1111.05 | 1103.58 | 51 |
| 1729871700 | 1109.94 | -2.05 | -0.18 | 1112.52 | 1112.52 | 1105.38 | 20 |
| 1729785300 | 1111.99 | 7.41 | 0.67 | 1109.72 | 1112.01 | 1109.5 | 0 |
| 1729698900 | 1104.58 | -6.74 | -0.61 | 1106.03 | 1106.89 | 1104.51 | 20 |
| 1729612500 | 1111.32 | 2.06 | 0.19 | 1109.1199 | 1111.3599 | 1102.88 | 40 |
| 1729526100 | 1109.26 | 1.42 | 0.13 | 1107.56 | 1109.26 | 1103.26 | 7 |
| 1729266900 | 1107.84 | 2.7 | 0.24 | 1106.15 | 1107.84 | 1100.46 | 130 |
| 1729180500 | 1105.14 | 1.06 | 0.10 | 1098.16 | 1105.14 | 1098.16 | 1 |
| 1729094100 | 1104.08 | 4.02 | 0.37 | 1101.81 | 1104.08 | 1101.38 | 0 |
| 1729007700 | 1100.06 | -5.81 | -0.53 | 1101.96 | 1101.96 | 1095.91 | 31 |
| 1728921300 | 1105.8699 | 3.29 | 0.30 | 1103.88 | 1105.8699 | 1099.8 | 74 |
| 1728662100 | 1102.58 | 0.04 | 0.00 | 1105.84 | 1105.96 | 1100.22 | 10 |
| 1728575700 | 1102.54 | 0.21 | 0.02 | 1104.84 | 1104.94 | 1097.9 | 12 |
| 1728489300 | 1102.33 | -3.64 | -0.33 | 1103.99 | 1103.99 | 1098.09 | 132 |
| 1728402900 | 1105.97 | -3.67 | -0.33 | 1108.7 | 1108.7 | 1099.81 | 110 |
| 1728316500 | 1109.64 | 5.54 | 0.50 | 1109.74 | 1109.8599 | 1103.4 | 151 |
| 1728057300 | 1104.1 | -4.81 | -0.43 | 1108.17 | 1108.3599 | 1102.84 | 99 |
| 1727970900 | 1108.91 | 7.62 | 0.69 | 1107.68 | 1108.91 | 1099.97 | 100 |
| 1727884500 | 1101.29 | -6 | -0.54 | 1109.71 | 1109.71 | 1100.82 | 175 |
| 1727798100 | 1107.29 | 2.84 | 0.26 | 1102.88 | 1107.29 | 1096.15 | 180 |
| 1727711700 | 1104.45 | 3.68 | 0.33 | 1103.8599 | 1104.57 | 1096.39 | 28 |
| 1727452500 | 1100.77 | 3.17 | 0.29 | 1093.26 | 1102.77 | 1093.26 | 65 |
| 1727366100 | 1097.6 | 1.25 | 0.11 | 1094.1 | 1098.55 | 1090.41 | 26 |
| 1727279700 | 1096.35 | 23.85 | 2.22 | 1078.5 | 1096.4 | 1078.2 | 38 |
| 1727193300 | 1072.5 | -6 | -0.56 | 1078.2 | 1078.5 | 1072.5 | 10 |
| 1727106900 | 1078.5 | 0 | 0.00 | 1078.2 | 1078.5 | 1072.5 | 40 |
| 1726847700 | 1078.5 | 0 | 0.00 | 1078.2 | 1078.5 | 1072.5 | 57 |
| 1726761300 | 1078.5 | 0 | 0.00 | 1078.2 | 1078.5 | 1072.5 | 77 |
| 1726674900 | 1078.5 | 6 | 0.56 | 1078.5 | 1078.5 | 1072.5 | 10 |
| 1726588500 | 1072.5 | -3.25 | -0.30 | 1078.5 | 1078.5 | 1072.5 | 24 |
| 1726502100 | 1075.75 | -2.75 | -0.25 | 1075.75 | 1075.75 | 1075.75 | 0 |
| 1726242900 | 1078.5 | 2.75 | 0.26 | 1078.5 | 1078.5 | 1072.5 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
