Intesa Sanpaolo (I08817)
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 |
|---|---|---|---|---|---|---|---|
| 1736873700 | 1003.73 | -0.9 | -0.09 | 1004.38 | 1004.38 | 1002.12 | 100 |
| 1736787300 | 1004.63 | 4.09 | 0.41 | 1003.81 | 1004.75 | 1003.13 | 25 |
| 1736528100 | 1000.54 | -2.97 | -0.30 | 1000.52 | 1004.5 | 1000.52 | 246 |
| 1736441700 | 1003.51 | -1.56 | -0.16 | 1000.45 | 1004.75 | 1000.45 | 156 |
| 1736355300 | 1005.07 | 0.39 | 0.04 | 1004.74 | 1005.07 | 1001.47 | 100 |
| 1736268900 | 1004.68 | 0.56 | 0.06 | 1004.55 | 1005.41 | 1001.51 | 80 |
| 1736182500 | 1004.12 | 0.31 | 0.03 | 1003.01 | 1005 | 1002.96 | 20 |
| 1735923300 | 1003.81 | 0.25 | 0.02 | 1004.47 | 1004.65 | 1002.43 | 40 |
| 1735836900 | 1003.56 | 0.37 | 0.04 | 1003 | 1003.96 | 1002 | 40 |
| 1735577700 | 1003.19 | -0.79 | -0.08 | 1003.04 | 1003.47 | 1003.04 | 0 |
| 1735318500 | 1003.98 | -0.86 | -0.09 | 1004.3 | 1004.69 | 1003.17 | 0 |
| 1734972900 | 1004.84 | 0.28 | 0.03 | 1003.97 | 1004.85 | 1000.54 | 10 |
| 1734713700 | 1004.56 | 1.61 | 0.16 | 1003.77 | 1004.56 | 1000.17 | 40 |
| 1734627300 | 1002.95 | 0.17 | 0.02 | 1002.6 | 1003.75 | 1000.26 | 120 |
| 1734540900 | 1002.78 | 1.72 | 0.17 | 1001.71 | 1005.21 | 1000.14 | 45 |
| 1734454500 | 1001.06 | -0.92 | -0.09 | 1002.15 | 1002.17 | 999 | 145 |
| 1734368100 | 1001.98 | -0.3 | -0.03 | 999 | 1003.89 | 999 | 100 |
| 1734108900 | 1002.28 | 0.62 | 0.06 | 1001.58 | 1002.93 | 1001.58 | 0 |
| 1734022500 | 1001.66 | 1.66 | 0.17 | 1001.99 | 1002.13 | 1000 | 15 |
| 1733936100 | 1000 | 1.68 | 0.17 | 1002.65 | 1002.96 | 998.38 | 257 |
| 1733849700 | 998.32 | -2.18 | -0.22 | 1002.82 | 1003.79 | 998.22 | 63 |
| 1733763300 | 1000.5 | 0 | 0.00 | 1001.28 | 1001.28 | 997.54 | 175 |
| 1733504100 | 1000.5 | -0.71 | -0.07 | 1002.82 | 1002.82 | 998.68 | 20 |
| 1733417700 | 1001.21 | 1.65 | 0.17 | 1001.49 | 1001.57 | 998.19 | 65 |
| 1733331300 | 999.56 | -2.23 | -0.22 | 1002.12 | 1002.12 | 997.91 | 20 |
| 1733244900 | 1001.79 | 0.71 | 0.07 | 1001.15 | 1001.8 | 1001.15 | 0 |
| 1733158500 | 1001.08 | 0.43 | 0.04 | 1002.04 | 1002.82 | 1001.07 | 0 |
| 1732899300 | 1000.65 | 2.13 | 0.21 | 1001.85 | 1003.84 | 997.39 | 30 |
| 1732812900 | 998.52 | 0.62 | 0.06 | 1001.74 | 1001.74 | 996.75 | 75 |
| 1732726500 | 997.9 | -1.59 | -0.16 | 997.77 | 999 | 996.5 | 145 |
| 1732640100 | 999.49 | -1.99 | -0.20 | 1001.54 | 1001.54 | 999.49 | 0 |
| 1732553700 | 1001.48 | 0.73 | 0.07 | 1001.52 | 1001.52 | 996.49 | 150 |
| 1732294500 | 1000.75 | 4.62 | 0.46 | 1001.2 | 1001.2 | 1000.68 | 0 |
| 1732208100 | 996.13 | -4.3 | -0.43 | 1000.6 | 1000.61 | 996.13 | 42 |
| 1732121700 | 1000.43 | -9.07 | -0.90 | 1000.82 | 1001.15 | 995.86 | 44 |
| 1732035300 | 1009.5 | 2.71 | 0.27 | 1006.32 | 1011.87 | 1006.32 | 28 |
| 1731948900 | 1006.79 | -3.28 | -0.32 | 1009.83 | 1009.83 | 1005.71 | 120 |
| 1731689700 | 1010.07 | 0.07 | 0.01 | 1005.61 | 1010.15 | 1005.61 | 55 |
| 1731603300 | 1010 | 2.91 | 0.29 | 1008.24 | 1010.03 | 1006.71 | 0 |
| 1731516900 | 1007.09 | 0.62 | 0.06 | 1006.06 | 1007.09 | 1005.25 | 9 |
| 1731430500 | 1006.47 | -3.06 | -0.30 | 1009.05 | 1009.05 | 1006 | 50 |
| 1731344100 | 1009.53 | 0.58 | 0.06 | 1006.97 | 1009.53 | 1004.99 | 177 |
| 1731084900 | 1008.95 | 1.48 | 0.15 | 1008.93 | 1008.99 | 1008.93 | 0 |
| 1730998500 | 1007.47 | 2.09 | 0.21 | 1007.38 | 1007.47 | 1004.8 | 60 |
| 1730912100 | 1005.38 | 0.22 | 0.02 | 1006.23 | 1006.23 | 1003.56 | 45 |
| 1730825700 | 1005.16 | -2.48 | -0.25 | 1007.43 | 1007.43 | 1003.4 | 115 |
| 1730739300 | 1007.64 | -5.55 | -0.55 | 1008.27 | 1008.55 | 1003.86 | 20 |
| 1730480100 | 1013.19 | 8.56 | 0.85 | 1008.18 | 1013.19 | 1008.18 | 20 |
| 1730393700 | 1004.63 | 0.29 | 0.03 | 1005.56 | 1009.35 | 1004.35 | 28 |
| 1730307300 | 1004.34 | -0.13 | -0.01 | 1005 | 1005 | 1002.88 | 40 |
| 1730220900 | 1004.47 | -1.02 | -0.10 | 1007.17 | 1007.22 | 1002.95 | 15 |
| 1730134500 | 1005.49 | -1.71 | -0.17 | 1007.1 | 1007.74 | 1005.49 | 0 |
| 1729871700 | 1007.2 | 4.19 | 0.42 | 1004.84 | 1007.24 | 1004.84 | 0 |
| 1729785300 | 1003.01 | 0.69 | 0.07 | 1006.22 | 1009.24 | 1003.01 | 85 |
| 1729698900 | 1002.32 | -0.97 | -0.10 | 1002.22 | 1004.74 | 1002.22 | 125 |
| 1729612500 | 1003.29 | -0.3 | -0.03 | 1004.03 | 1004.03 | 1002.2 | 20 |
| 1729526100 | 1003.59 | -0.58 | -0.06 | 1005.06 | 1005.06 | 1002.14 | 50 |
| 1729266900 | 1004.17 | 0.08 | 0.01 | 1004.95 | 1005.19 | 1002.19 | 20 |
| 1729180500 | 1004.09 | 0.2 | 0.02 | 1003.8 | 1004.09 | 1002.09 | 15 |
| 1729094100 | 1003.89 | 1.14 | 0.11 | 1003.67 | 1003.89 | 1003.67 | 0 |
| 1729007700 | 1002.75 | 0.48 | 0.05 | 1002.35 | 1005.37 | 1001.23 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
