Intesa Sanpaolo (I08842)
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 | 1220.18 | -4.5 | -0.37 | 1224.2 | 1224.47 | 1216.98 | 15 |
| 1734022500 | 1224.68 | 0.51 | 0.04 | 1228.35 | 1228.35 | 1219.79 | 6 |
| 1733936100 | 1224.17 | 3.16 | 0.26 | 1223.13 | 1225.16 | 1221.78 | 0 |
| 1733849700 | 1221.01 | 0.48 | 0.04 | 1219.6 | 1221.01 | 1213.06 | 5 |
| 1733763300 | 1220.53 | -2 | -0.16 | 1224.28 | 1224.82 | 1216.92 | 22 |
| 1733504100 | 1222.53 | 2.57 | 0.21 | 1222.55 | 1224.18 | 1217.69 | 10 |
| 1733417700 | 1219.96 | 8.41 | 0.69 | 1213.76 | 1219.96 | 1213.76 | 0 |
| 1733331300 | 1211.55 | 3.68 | 0.30 | 1210.9 | 1212.25 | 1209.53 | 0 |
| 1733244900 | 1207.8699 | 5.3 | 0.44 | 1206.6 | 1209.44 | 1202.08 | 43 |
| 1733158500 | 1202.57 | 2.09 | 0.17 | 1196.91 | 1204.09 | 1190.9 | 53 |
| 1732899300 | 1200.48 | 4.53 | 0.38 | 1194.96 | 1200.48 | 1193.44 | 0 |
| 1732812900 | 1195.95 | 5.88 | 0.49 | 1192.69 | 1196.1099 | 1190.4 | 5 |
| 1732726500 | 1190.07 | -2.14 | -0.18 | 1188.98 | 1190.1 | 1179.3699 | 19 |
| 1732640100 | 1192.21 | -3.76 | -0.31 | 1185.15 | 1195.88 | 1185.15 | 43 |
| 1732553700 | 1195.97 | 1.49 | 0.12 | 1197.66 | 1197.66 | 1188.1199 | 3 |
| 1732294500 | 1194.48 | 4.85 | 0.41 | 1193.71 | 1194.48 | 1183.44 | 20 |
| 1732208100 | 1189.63 | 1.56 | 0.13 | 1184.42 | 1189.9 | 1180.8699 | 0 |
| 1732121700 | 1188.07 | -1.48 | -0.12 | 1192.22 | 1192.22 | 1181.6199 | 10 |
| 1732035300 | 1189.55 | -6.81 | -0.57 | 1196.65 | 1196.65 | 1177.3599 | 25 |
| 1731948900 | 1196.3599 | -3.67 | -0.31 | 1199.3599 | 1199.3599 | 1189.76 | 0 |
| 1731689700 | 1200.03 | -1.76 | -0.15 | 1198.56 | 1202.6 | 1196.96 | 20 |
| 1731603300 | 1201.79 | 16.44 | 1.39 | 1189.32 | 1202.06 | 1185.72 | 24 |
| 1731516900 | 1185.35 | -4.58 | -0.38 | 1188.6199 | 1189.83 | 1183.09 | 15 |
| 1731430500 | 1189.93 | -10.95 | -0.91 | 1196.46 | 1197.69 | 1189.31 | 48 |
| 1731344100 | 1200.88 | 12.5 | 1.05 | 1191.3 | 1200.88 | 1190.1099 | 13 |
| 1731084900 | 1188.38 | -3.09 | -0.26 | 1187.02 | 1188.89 | 1181.02 | 113 |
| 1730998500 | 1191.47 | -0.1 | -0.01 | 1196.04 | 1197.38 | 1188.41 | 15 |
| 1730912100 | 1191.57 | -4.28 | -0.36 | 1196.42 | 1206.88 | 1189.82 | 5 |
| 1730825700 | 1195.85 | 4.15 | 0.35 | 1193.83 | 1195.85 | 1187.3 | 40 |
| 1730739300 | 1191.7 | -4.46 | -0.37 | 1196.03 | 1197.2 | 1189.93 | 8 |
| 1730480100 | 1196.16 | 7.39 | 0.62 | 1190.8599 | 1196.16 | 1188.39 | 0 |
| 1730393700 | 1188.77 | -5.51 | -0.46 | 1191.16 | 1191.96 | 1183.91 | 0 |
| 1730307300 | 1194.28 | -10.39 | -0.86 | 1199.89 | 1199.89 | 1192.4 | 3 |
| 1730220900 | 1204.67 | -4.45 | -0.37 | 1209.6 | 1209.6 | 1200.58 | 10 |
| 1730134500 | 1209.1199 | 6.08 | 0.51 | 1207.35 | 1209.1199 | 1198.56 | 15 |
| 1729871700 | 1203.04 | -4.15 | -0.34 | 1207.32 | 1207.32 | 1200.08 | 20 |
| 1729785300 | 1207.19 | 10.15 | 0.85 | 1204.02 | 1208.53 | 1200.29 | 13 |
| 1729698900 | 1197.04 | -7.63 | -0.63 | 1200.34 | 1200.88 | 1196.78 | 50 |
| 1729612500 | 1204.67 | -4.65 | -0.38 | 1207.19 | 1208.53 | 1199.22 | 25 |
| 1729526100 | 1209.32 | -7.84 | -0.64 | 1214.79 | 1215.8699 | 1207.14 | 18 |
| 1729266900 | 1217.16 | 5.18 | 0.43 | 1212.43 | 1217.43 | 1207.74 | 33 |
| 1729180500 | 1211.98 | 5.64 | 0.47 | 1208.79 | 1213.5 | 1204.05 | 15 |
| 1729094100 | 1206.34 | 5.64 | 0.47 | 1198.23 | 1206.34 | 1195.83 | 20 |
| 1729007700 | 1200.7 | -0.12 | -0.01 | 1201.05 | 1202.76 | 1195.74 | 27 |
| 1728921300 | 1200.82 | 9.47 | 0.79 | 1191.09 | 1200.82 | 1190.68 | 77 |
| 1728662100 | 1191.35 | 2.16 | 0.18 | 1193.13 | 1193.13 | 1186.38 | 21 |
| 1728575700 | 1189.19 | -0.3 | -0.03 | 1191.95 | 1191.95 | 1184.59 | 78 |
| 1728489300 | 1189.49 | 4.21 | 0.36 | 1185.17 | 1189.49 | 1180.59 | 38 |
| 1728402900 | 1185.28 | -3.48 | -0.29 | 1186.93 | 1187.06 | 1178.3599 | 47 |
| 1728316500 | 1188.76 | 5.62 | 0.48 | 1186.35 | 1188.76 | 1175.81 | 41 |
| 1728057300 | 1183.14 | 2.81 | 0.24 | 1180.04 | 1184.35 | 1176.9 | 45 |
| 1727970900 | 1180.33 | -3.38 | -0.29 | 1188.42 | 1188.42 | 1176.99 | 42 |
| 1727884500 | 1183.71 | -8.62 | -0.72 | 1192.21 | 1192.21 | 1182.5 | 35 |
| 1727798100 | 1192.33 | -2.31 | -0.19 | 1195.5 | 1197.67 | 1185.75 | 95 |
| 1727711700 | 1194.64 | -10.74 | -0.89 | 1201.2 | 1201.2 | 1189.1199 | 22 |
| 1727452500 | 1205.38 | 10.17 | 0.85 | 1191.98 | 1205.39 | 1191.98 | 30 |
| 1727366100 | 1195.21 | 7.62 | 0.64 | 1192.67 | 1197.38 | 1189.96 | 35 |
| 1727279700 | 1187.59 | -2.89 | -0.24 | 1188.9 | 1190.34 | 1183.64 | 14 |
| 1727193300 | 1190.48 | 5.83 | 0.49 | 1188.93 | 1190.48 | 1183.2 | 10 |
| 1727106900 | 1184.65 | 0.43 | 0.04 | 1183.84 | 1186.66 | 1175.44 | 27 |
| 1726847700 | 1184.22 | -5.04 | -0.42 | 1189.03 | 1189.03 | 1180.95 | 72 |
| 1726761300 | 1189.26 | 6.01 | 0.51 | 1188.2 | 1189.52 | 1181.25 | 25 |
| 1726674900 | 1183.25 | -2.23 | -0.19 | 1186.48 | 1186.48 | 1179.57 | 35 |
| 1726588500 | 1185.48 | 3.42 | 0.29 | 1185.1099 | 1188.38 | 1179.66 | 30 |
| 1726502100 | 1182.06 | 3.65 | 0.31 | 1179.57 | 1182.06 | 1173.29 | 49 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
