Intesa Sanpaolo (I08683)
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 |
|---|---|---|---|---|---|---|---|
| 1734540900 | 936.38 | -1.14 | -0.12 | 937.38 | 937.77 | 936.29 | 16 |
| 1734454500 | 937.52 | -0.19 | -0.02 | 938.38 | 939.01 | 937.5 | 14 |
| 1734368100 | 937.71 | 0.27 | 0.03 | 937.14 | 938.67 | 936.5 | 20 |
| 1734108900 | 937.44 | -0.4 | -0.04 | 937.78 | 946.98 | 937.42 | 10 |
| 1734022500 | 937.84 | -0.48 | -0.05 | 937.95 | 940.09 | 937.14 | 0 |
| 1733936100 | 938.32 | 0.24 | 0.03 | 938.73 | 944.12 | 937.97 | 56 |
| 1733849700 | 938.08 | 0.4 | 0.04 | 937.16 | 941.62 | 937.15 | 15 |
| 1733763300 | 937.68 | 0.86 | 0.09 | 938 | 943.98 | 937.62 | 88 |
| 1733504100 | 936.82 | -0.84 | -0.09 | 937.33 | 937.52 | 936.33 | 65 |
| 1733417700 | 937.66 | -0.57 | -0.06 | 938.85 | 938.95 | 936.97 | 10 |
| 1733331300 | 938.23 | -0.33 | -0.04 | 938.42 | 941 | 936.55 | 40 |
| 1733244900 | 938.56 | -1.08 | -0.11 | 943.74 | 943.74 | 938.41 | 27 |
| 1733158500 | 939.64 | 1.21 | 0.13 | 938.63 | 939.9 | 938.48 | 0 |
| 1732899300 | 938.43 | 1.12 | 0.12 | 937.69 | 938.56 | 936.58 | 0 |
| 1732812900 | 937.31 | 2.12 | 0.23 | 935.9 | 937.32 | 935.9 | 13 |
| 1732726500 | 935.19 | 0.34 | 0.04 | 934.59 | 936.26 | 934.25 | 25 |
| 1732640100 | 934.85 | -0.77 | -0.08 | 934.88 | 955.99 | 934.68 | 25 |
| 1732553700 | 935.62 | 0.34 | 0.04 | 936.27 | 937 | 935.39 | 16 |
| 1732294500 | 935.28 | 3.97 | 0.43 | 930.92 | 945.95 | 930.79 | 15 |
| 1732208100 | 931.31 | -0.02 | -0.00 | 931.49 | 932.46 | 930.85 | 57 |
| 1732121700 | 931.33 | -0.64 | -0.07 | 931.74 | 932.78 | 930.74 | 10 |
| 1732035300 | 931.97 | -1.13 | -0.12 | 933.65 | 958.99 | 931.65 | 7 |
| 1731948900 | 933.1 | -1.38 | -0.15 | 933.02 | 933.76 | 932.17 | 64 |
| 1731689700 | 934.48 | -1.09 | -0.12 | 935.54 | 959.97 | 933.49 | 10 |
| 1731603300 | 935.57 | 2.11 | 0.23 | 934.19 | 938.05 | 933.82 | 5 |
| 1731516900 | 933.46 | -1.04 | -0.11 | 934.16 | 934.88 | 933.02 | 10 |
| 1731430500 | 934.5 | -0.95 | -0.10 | 934.7 | 949 | 934.5 | 40 |
| 1731344100 | 935.45 | 1.86 | 0.20 | 934.87 | 960 | 933.68 | 42 |
| 1731084900 | 933.59 | -0.8 | -0.09 | 935.04 | 937.58 | 933.59 | 54 |
| 1730998500 | 934.39 | 0.78 | 0.08 | 935.26 | 936.44 | 933.26 | 5 |
| 1730912100 | 933.61 | 2.56 | 0.27 | 932.44 | 937.55 | 931.77 | 56 |
| 1730825700 | 931.05 | 0.33 | 0.04 | 930.08 | 937.6 | 929.55 | 38 |
| 1730739300 | 930.72 | -1.94 | -0.21 | 930.92 | 939.99 | 930.15 | 32 |
| 1730480100 | 932.66 | 2.85 | 0.31 | 931.94 | 933.34 | 931.14 | 0 |
| 1730393700 | 929.81 | -1.7 | -0.18 | 940 | 940 | 928.05 | 33 |
| 1730307300 | 931.51 | -2.79 | -0.30 | 934.96 | 940.93 | 931.51 | 14 |
| 1730220900 | 934.3 | -0.56 | -0.06 | 935 | 948.99 | 933.92 | 14 |
| 1730134500 | 934.86 | -0.09 | -0.01 | 934.2 | 948.99 | 934.2 | 15 |
| 1729871700 | 934.95 | -1.45 | -0.15 | 936.56 | 937.35 | 934.95 | 20 |
| 1729785300 | 936.4 | 2.12 | 0.23 | 936.08 | 937.06 | 935.81 | 15 |
| 1729698900 | 934.28 | 0.92 | 0.10 | 935.35 | 936.08 | 934.16 | 50 |
| 1729612500 | 933.36 | -0.87 | -0.09 | 933.89 | 939.45 | 933.36 | 30 |
| 1729526100 | 934.23 | -4.3 | -0.46 | 938.41 | 940 | 934.23 | 36 |
| 1729266900 | 938.53 | 3 | 0.32 | 936.73 | 939.19 | 936.73 | 58 |
| 1729180500 | 935.53 | -0.89 | -0.10 | 935.83 | 935.89 | 934.6 | 30 |
| 1729094100 | 936.42 | 1.57 | 0.17 | 934.99 | 940 | 934.52 | 19 |
| 1729007700 | 934.85 | 1.3 | 0.14 | 933.65 | 935.06 | 933.57 | 69 |
| 1728921300 | 933.55 | 1.16 | 0.12 | 933.47 | 934.2 | 932.86 | 5 |
| 1728662100 | 932.39 | 0.2 | 0.02 | 932.84 | 933.23 | 931.33 | 25 |
| 1728575700 | 932.19 | -1.29 | -0.14 | 932.94 | 934.58 | 931.4 | 17 |
| 1728489300 | 933.48 | -0.17 | -0.02 | 933.64 | 949.97 | 933.04 | 27 |
| 1728402900 | 933.65 | 0.92 | 0.10 | 932.54 | 933.83 | 932.53 | 30 |
| 1728316500 | 932.73 | -3.07 | -0.33 | 934.49 | 934.49 | 932.19 | 33 |
| 1728057300 | 935.8 | -1.86 | -0.20 | 935.71 | 940 | 934.57 | 30 |
| 1727970900 | 937.66 | 1.57 | 0.17 | 938.27 | 940 | 936.16 | 10 |
| 1727884500 | 936.09 | 0.72 | 0.08 | 935.38 | 949.99 | 934.89 | 10 |
| 1727798100 | 935.37 | -0.1 | -0.01 | 935.73 | 940 | 934.78 | 8 |
| 1727711700 | 935.47 | 1.01 | 0.11 | 940 | 949.98 | 934.58 | 22 |
| 1727452500 | 934.46 | -1.81 | -0.19 | 935.81 | 939.98 | 934.46 | 7 |
| 1727366100 | 936.27 | -0.48 | -0.05 | 938.37 | 949.75 | 935.62 | 96 |
| 1727279700 | 936.75 | 0.66 | 0.07 | 935.8 | 949.99 | 935.8 | 195 |
| 1727193300 | 936.09 | 1.73 | 0.19 | 934.51 | 939.48 | 934.3 | 57 |
| 1727106900 | 934.36 | 0.18 | 0.02 | 935.22 | 948.99 | 933.89 | 18 |
| 1726847700 | 934.18 | 0.15 | 0.02 | 934 | 935.39 | 933.64 | 0 |
| 1726761300 | 934.03 | 5.32 | 0.57 | 930.93 | 934.32 | 930.56 | 88 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
