Intesa Sanpaolo (I08837)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 | 1069.09 | -0.93 | -0.09 | 1070.1099 | 1070.1199 | 1063.91 | 15 |
| 1734022500 | 1070.02 | -0.48 | -0.04 | 1070.97 | 1070.97 | 1064.34 | 49 |
| 1733936100 | 1070.5 | 0.42 | 0.04 | 1070.04 | 1070.5 | 1064.54 | 30 |
| 1733849700 | 1070.08 | 5.76 | 0.54 | 1069.75 | 1070.08 | 1064.2 | 325 |
| 1733763300 | 1064.32 | -6.71 | -0.63 | 1067.51 | 1067.9 | 1064.32 | 15 |
| 1733504100 | 1071.03 | 3.87 | 0.36 | 1065.98 | 1071.55 | 1065.78 | 20 |
| 1733417700 | 1067.16 | -2.66 | -0.25 | 1067.23 | 1067.34 | 1064.59 | 50 |
| 1733331300 | 1069.82 | 0.77 | 0.07 | 1069.46 | 1069.82 | 1063.3699 | 145 |
| 1733244900 | 1069.05 | 2.09 | 0.20 | 1069.6199 | 1069.6199 | 1063.7 | 12 |
| 1733158500 | 1066.96 | 4.37 | 0.41 | 1067.17 | 1068.8599 | 1063.41 | 20 |
| 1732899300 | 1062.59 | 0.63 | 0.06 | 1061.78 | 1062.59 | 1061.3 | 15 |
| 1732812900 | 1061.96 | 2.61 | 0.25 | 1061.42 | 1062 | 1059.48 | 75 |
| 1732726500 | 1059.35 | -0.24 | -0.02 | 1061.28 | 1061.3 | 1058.99 | 40 |
| 1732640100 | 1059.59 | -2.48 | -0.23 | 1065.24 | 1065.24 | 1059.45 | 9 |
| 1732553700 | 1062.07 | -1.3 | -0.12 | 1062.03 | 1062.17 | 1061.42 | 0 |
| 1732294500 | 1063.3699 | 4.76 | 0.45 | 1063.27 | 1064.18 | 1062.6199 | 0 |
| 1732208100 | 1058.6099 | -1.15 | -0.11 | 1060.03 | 1060.3599 | 1058.59 | 0 |
| 1732121700 | 1059.76 | -0.22 | -0.02 | 1062.51 | 1062.51 | 1056.68 | 10 |
| 1732035300 | 1059.98 | 0.99 | 0.09 | 1062.6 | 1062.6 | 1056.99 | 35 |
| 1731948900 | 1058.99 | -0.59 | -0.06 | 1059.59 | 1059.66 | 1057.38 | 5 |
| 1731689700 | 1059.58 | 3.31 | 0.31 | 1058.7 | 1059.59 | 1054.98 | 55 |
| 1731603300 | 1056.27 | 2.45 | 0.23 | 1055.72 | 1056.54 | 1055.72 | 49 |
| 1731516900 | 1053.82 | -4.14 | -0.39 | 1057.94 | 1058.01 | 1053.51 | 100 |
| 1731430500 | 1057.96 | -0.06 | -0.01 | 1058.4 | 1058.72 | 1055.53 | 35 |
| 1731344100 | 1058.02 | -0.84 | -0.08 | 1057.63 | 1061.3599 | 1054.78 | 120 |
| 1731084900 | 1058.8599 | 1.96 | 0.19 | 1059.21 | 1059.31 | 1053.43 | 165 |
| 1730998500 | 1056.9 | 0.79 | 0.07 | 1056.5 | 1057.16 | 1056.13 | 0 |
| 1730912100 | 1056.1099 | 2.67 | 0.25 | 1055.74 | 1057.21 | 1055.01 | 0 |
| 1730825700 | 1053.44 | -0.83 | -0.08 | 1053.6099 | 1053.6099 | 1050.63 | 116 |
| 1730739300 | 1054.27 | -2.33 | -0.22 | 1056 | 1056 | 1051.22 | 30 |
| 1730480100 | 1056.6 | 4.07 | 0.39 | 1055.55 | 1056.6 | 1053.44 | 0 |
| 1730393700 | 1052.53 | -4.02 | -0.38 | 1056.17 | 1056.39 | 1052.53 | 0 |
| 1730307300 | 1056.55 | -1.21 | -0.11 | 1056.92 | 1057.05 | 1055.46 | 0 |
| 1730220900 | 1057.76 | -0.17 | -0.02 | 1058.49 | 1058.5 | 1057.76 | 0 |
| 1730134500 | 1057.93 | 3.4 | 0.32 | 1059.93 | 1059.97 | 1054.57 | 50 |
| 1729871700 | 1054.53 | -6.36 | -0.60 | 1060.94 | 1060.94 | 1054.25 | 20 |
| 1729785300 | 1060.89 | 6.76 | 0.64 | 1057.84 | 1060.89 | 1055.9 | 33 |
| 1729698900 | 1054.13 | -2.96 | -0.28 | 1054.1199 | 1054.98 | 1054.1199 | 78 |
| 1729612500 | 1057.09 | -2.05 | -0.19 | 1059.27 | 1059.38 | 1053.88 | 22 |
| 1729526100 | 1059.14 | -1.75 | -0.16 | 1058.66 | 1059.14 | 1054.74 | 40 |
| 1729266900 | 1060.89 | 5.89 | 0.56 | 1054.57 | 1060.92 | 1054.54 | 45 |
| 1729180500 | 1055 | 1.45 | 0.14 | 1054.42 | 1055 | 1052.94 | 106 |
| 1729094100 | 1053.55 | -0.64 | -0.06 | 1053.22 | 1053.63 | 1051.59 | 97 |
| 1729007700 | 1054.19 | -2.31 | -0.22 | 1053.8699 | 1054.6099 | 1052.21 | 5 |
| 1728921300 | 1056.5 | 0.95 | 0.09 | 1053.76 | 1056.5 | 1050.85 | 50 |
| 1728662100 | 1055.55 | 0.5 | 0.05 | 1055.2 | 1055.55 | 1049.3 | 210 |
| 1728575700 | 1055.05 | 3.01 | 0.29 | 1054.91 | 1055.9 | 1049.46 | 75 |
| 1728489300 | 1052.04 | 0.45 | 0.04 | 1053.8 | 1053.8 | 1048.94 | 27 |
| 1728402900 | 1051.59 | 1.89 | 0.18 | 1051.1199 | 1051.85 | 1045.93 | 40 |
| 1728316500 | 1049.7 | -0.47 | -0.04 | 1052.84 | 1052.84 | 1045.74 | 151 |
| 1728057300 | 1050.17 | -0.96 | -0.09 | 1051.23 | 1051.34 | 1047.1 | 58 |
| 1727970900 | 1051.13 | -2.3 | -0.22 | 1053.48 | 1053.48 | 1048.03 | 10 |
| 1727884500 | 1053.43 | -1.87 | -0.18 | 1055.83 | 1055.83 | 1047.67 | 44 |
| 1727798100 | 1055.3 | 0.69 | 0.07 | 1055.27 | 1055.72 | 1053.55 | 0 |
| 1727711700 | 1054.6099 | 4.32 | 0.41 | 1055.4 | 1056.14 | 1049.54 | 10 |
| 1727452500 | 1050.29 | 0.25 | 0.02 | 1049.47 | 1050.41 | 1049.44 | 0 |
| 1727366100 | 1050.04 | -1.43 | -0.14 | 1049.79 | 1050.59 | 1049.69 | 0 |
| 1727279700 | 1051.47 | 4.42 | 0.42 | 1046.84 | 1052.07 | 1046.47 | 70 |
| 1727193300 | 1047.05 | 0.24 | 0.02 | 1046.33 | 1047.05 | 1044.98 | 35 |
| 1727106900 | 1046.81 | -1.28 | -0.12 | 1046 | 1047.18 | 1044.8599 | 36 |
| 1726847700 | 1048.09 | -0.82 | -0.08 | 1048.79 | 1048.79 | 1043.58 | 125 |
| 1726761300 | 1048.91 | 2.62 | 0.25 | 1047.92 | 1048.91 | 1042.39 | 77 |
| 1726674900 | 1046.29 | -1.2 | -0.11 | 1047.7 | 1047.7 | 1041.85 | 99 |
| 1726588500 | 1047.49 | 1.01 | 0.10 | 1047.78 | 1048.42 | 1042.69 | 260 |
| 1726502100 | 1046.48 | 0.31 | 0.03 | 1046.21 | 1046.48 | 1041.79 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
