Intesa Sanpaolo (I08679)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1046.52 | 1.37 | 0.13 | 1045.34 | 1047 | 1045.34 | 68 |
| 1737046500 | 1045.15 | 2 | 0.19 | 1043.54 | 1045.15 | 1042.1 | 88 |
| 1736960100 | 1043.15 | 4.89 | 0.47 | 1038.44 | 1043.6199 | 1038.44 | 35 |
| 1736873700 | 1038.26 | -1.13 | -0.11 | 1039.44 | 1041 | 1038.26 | 52 |
| 1736787300 | 1039.39 | -1.42 | -0.14 | 1040.88 | 1040.88 | 1038.35 | 45 |
| 1736528100 | 1040.81 | -1.29 | -0.12 | 1042.06 | 1045 | 1039.44 | 39 |
| 1736441700 | 1042.1 | -1.07 | -0.10 | 1041.6099 | 1043.26 | 1041.6099 | 19 |
| 1736355300 | 1043.17 | -0.95 | -0.09 | 1044.03 | 1044.41 | 1041.94 | 39 |
| 1736268900 | 1044.1199 | 1.27 | 0.12 | 1043.19 | 1045.31 | 1043.19 | 86 |
| 1736182500 | 1042.85 | -2.56 | -0.24 | 1045.16 | 1045.16 | 1042.72 | 0 |
| 1735923300 | 1045.41 | -3.56 | -0.34 | 1048.74 | 1048.74 | 1045.41 | 56 |
| 1735836900 | 1048.97 | -1.08 | -0.10 | 1050.26 | 1051.98 | 1048.97 | 28 |
| 1735577700 | 1050.05 | 2.41 | 0.23 | 1047.68 | 1059 | 1047 | 5 |
| 1735318500 | 1047.64 | -1.39 | -0.13 | 1048.3599 | 1049 | 1046.47 | 29 |
| 1734972900 | 1049.03 | -1.61 | -0.15 | 1050.91 | 1050.91 | 1049.03 | 0 |
| 1734713700 | 1050.64 | 1.56 | 0.15 | 1049.25 | 1051.35 | 1049.25 | 9 |
| 1734627300 | 1049.08 | -2.56 | -0.24 | 1051.77 | 1051.77 | 1048.2 | 51 |
| 1734540900 | 1051.64 | -0.73 | -0.07 | 1052.28 | 1052.47 | 1051.26 | 3 |
| 1734454500 | 1052.3699 | -0.25 | -0.02 | 1052.71 | 1053.3 | 1051.59 | 22 |
| 1734368100 | 1052.6199 | -0.04 | -0.00 | 1052.75 | 1053.57 | 1052.19 | 20 |
| 1734108900 | 1052.66 | -3.23 | -0.31 | 1055.88 | 1055.88 | 1052.6199 | 27 |
| 1734022500 | 1055.89 | -2.18 | -0.21 | 1058.23 | 1058.75 | 1055.52 | 96 |
| 1733936100 | 1058.07 | 0.61 | 0.06 | 1057.65 | 1059.21 | 1057.65 | 10 |
| 1733849700 | 1057.46 | 1.24 | 0.12 | 1056.31 | 1059.9 | 1056.1 | 38 |
| 1733763300 | 1056.22 | 0.69 | 0.07 | 1055.91 | 1057.38 | 1055.91 | 19 |
| 1733504100 | 1055.53 | 0.87 | 0.08 | 1054.78 | 1056.43 | 1054.13 | 31 |
| 1733417700 | 1054.66 | -1.53 | -0.14 | 1056.64 | 1056.78 | 1054.09 | 60 |
| 1733331300 | 1056.19 | -0.19 | -0.02 | 1056.71 | 1056.71 | 1054.1199 | 45 |
| 1733244900 | 1056.38 | -0.77 | -0.07 | 1056.78 | 1057.41 | 1056.33 | 41 |
| 1733158500 | 1057.15 | 2.5 | 0.24 | 1054.95 | 1057.19 | 1054.95 | 51 |
| 1732899300 | 1054.65 | 3.39 | 0.32 | 1051.42 | 1059 | 1051.42 | 24 |
| 1732812900 | 1051.26 | 2.61 | 0.25 | 1049.23 | 1051.26 | 1049.23 | 10 |
| 1732726500 | 1048.65 | -0.15 | -0.01 | 1048.71 | 1054.91 | 1048.64 | 44 |
| 1732640100 | 1048.8 | 0.35 | 0.03 | 1048.68 | 1049.81 | 1047.92 | 2 |
| 1732553700 | 1048.45 | 0.9 | 0.09 | 1048.01 | 1049.23 | 1047.06 | 75 |
| 1732294500 | 1047.55 | 2.53 | 0.24 | 1047.4 | 1048.88 | 1047.1 | 21 |
| 1732208100 | 1045.02 | 1.53 | 0.15 | 1043.97 | 1045.54 | 1043.09 | 30 |
| 1732121700 | 1043.49 | -1.01 | -0.10 | 1044.41 | 1049.99 | 1042.97 | 101 |
| 1732035300 | 1044.5 | 0.36 | 0.03 | 1044.3699 | 1048.22 | 1044.3699 | 15 |
| 1731948900 | 1044.14 | -1.75 | -0.17 | 1046.02 | 1046.02 | 1042.66 | 41 |
| 1731689700 | 1045.89 | -0.44 | -0.04 | 1046.44 | 1047.18 | 1044.7 | 51 |
| 1731603300 | 1046.33 | 2.02 | 0.19 | 1044.71 | 1049.9 | 1044.63 | 111 |
| 1731516900 | 1044.31 | -1.89 | -0.18 | 1046.31 | 1055 | 1042.72 | 38 |
| 1731430500 | 1046.2 | -0.28 | -0.03 | 1046.58 | 1053.75 | 1045.47 | 41 |
| 1731344100 | 1046.48 | 4.02 | 0.39 | 1042.67 | 1049.99 | 1042.67 | 78 |
| 1731084900 | 1042.46 | 1.39 | 0.13 | 1041.1099 | 1043.39 | 1041.1099 | 73 |
| 1730998500 | 1041.07 | -1.02 | -0.10 | 1042.34 | 1042.58 | 1038.7 | 103 |
| 1730912100 | 1042.09 | 5.3 | 0.51 | 1036.75 | 1059.25 | 1036.75 | 73 |
| 1730825700 | 1036.79 | -1.1 | -0.11 | 1038.08 | 1045 | 1035.8599 | 50 |
| 1730739300 | 1037.89 | 0.78 | 0.08 | 1037.23 | 1044 | 1036.21 | 47 |
| 1730480100 | 1037.1099 | 0.56 | 0.05 | 1036.73 | 1039.31 | 1035.95 | 0 |
| 1730393700 | 1036.55 | -1.58 | -0.15 | 1038.27 | 1049 | 1034.58 | 32 |
| 1730307300 | 1038.13 | -4.76 | -0.46 | 1042.91 | 1049.9 | 1038.06 | 16 |
| 1730220900 | 1042.89 | -2.31 | -0.22 | 1045.23 | 1054 | 1042.63 | 107 |
| 1730134500 | 1045.2 | 0.43 | 0.04 | 1045.1099 | 1046.69 | 1043.85 | 40 |
| 1729871700 | 1044.77 | -2.09 | -0.20 | 1046.95 | 1047.48 | 1044.53 | 50 |
| 1729785300 | 1046.8599 | 3.14 | 0.30 | 1044.1199 | 1049.9 | 1044.1199 | 80 |
| 1729698900 | 1043.72 | -0.52 | -0.05 | 1044.25 | 1045.35 | 1043.72 | 9 |
| 1729612500 | 1044.24 | -0.46 | -0.04 | 1044.94 | 1048 | 1043.3 | 30 |
| 1729526100 | 1044.7 | -4.48 | -0.43 | 1049.28 | 1050.01 | 1044.7 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
