Intesa Sanpaolo (I08844)
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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 1252.55 | 6.24 | 0.50 | 1250.57 | 1252.55 | 1244.98 | 10 |
| 1732208100 | 1246.31 | 4.39 | 0.35 | 1239.32 | 1246.31 | 1236.78 | 13 |
| 1732121700 | 1241.92 | -3.92 | -0.31 | 1248.99 | 1248.99 | 1239.24 | 10 |
| 1732035300 | 1245.84 | -4 | -0.32 | 1249.43 | 1249.43 | 1237.31 | 30 |
| 1731948900 | 1249.84 | 2.65 | 0.21 | 1248 | 1249.84 | 1240.85 | 30 |
| 1731689700 | 1247.19 | -10.89 | -0.87 | 1251.32 | 1251.52 | 1244.35 | 0 |
| 1731603300 | 1258.08 | 7.59 | 0.61 | 1250.39 | 1258.31 | 1248.76 | 34 |
| 1731516900 | 1250.49 | -9.43 | -0.75 | 1251.88 | 1255.54 | 1247.27 | 0 |
| 1731430500 | 1259.92 | -4.91 | -0.39 | 1262.01 | 1263.78 | 1256.64 | 30 |
| 1731344100 | 1264.83 | 10.67 | 0.85 | 1257.77 | 1264.83 | 1255.3599 | 10 |
| 1731084900 | 1254.16 | -2.73 | -0.22 | 1255.67 | 1255.99 | 1249.67 | 0 |
| 1730998500 | 1256.89 | -1.82 | -0.14 | 1254.08 | 1256.89 | 1250.55 | 0 |
| 1730912100 | 1258.71 | 13.8 | 1.11 | 1256.44 | 1264.57 | 1253.5 | 0 |
| 1730825700 | 1244.91 | 6.02 | 0.49 | 1241.26 | 1244.91 | 1236.1199 | 0 |
| 1730739300 | 1238.89 | -3.83 | -0.31 | 1239.52 | 1240.6199 | 1230.54 | 5 |
| 1730480100 | 1242.72 | 6.99 | 0.57 | 1235.6199 | 1242.72 | 1232.6 | 0 |
| 1730393700 | 1235.73 | -15.82 | -1.26 | 1240.47 | 1241.67 | 1232.31 | 0 |
| 1730307300 | 1251.55 | -1.43 | -0.11 | 1257.89 | 1257.89 | 1249.13 | 0 |
| 1730220900 | 1252.98 | 4.12 | 0.33 | 1251.55 | 1252.98 | 1248.96 | 0 |
| 1730134500 | 1248.8599 | 8.71 | 0.70 | 1247.08 | 1249.28 | 1241.48 | 0 |
| 1729871700 | 1240.15 | -0.64 | -0.05 | 1241.64 | 1243.39 | 1235.88 | 10 |
| 1729785300 | 1240.79 | 10.69 | 0.87 | 1239.34 | 1242.93 | 1237.41 | 0 |
| 1729698900 | 1230.1 | -11.07 | -0.89 | 1233.55 | 1235.67 | 1230.1 | 5 |
| 1729612500 | 1241.17 | -6.91 | -0.55 | 1245.05 | 1246.2 | 1235.64 | 20 |
| 1729526100 | 1248.08 | -2.82 | -0.23 | 1254.1199 | 1255.06 | 1246.92 | 5 |
| 1729266900 | 1250.9 | -1.28 | -0.10 | 1253.99 | 1255.56 | 1250.9 | 8 |
| 1729180500 | 1252.18 | -3.43 | -0.27 | 1253.1099 | 1253.27 | 1247.7 | 4 |
| 1729094100 | 1255.6099 | 3.37 | 0.27 | 1250.75 | 1255.6099 | 1246.45 | 45 |
| 1729007700 | 1252.24 | -6.57 | -0.52 | 1250.23 | 1257.21 | 1249.98 | 50 |
| 1728921300 | 1258.81 | 2.47 | 0.20 | 1251.57 | 1258.99 | 1249.89 | 5 |
| 1728662100 | 1256.34 | 9.64 | 0.77 | 1251.64 | 1256.34 | 1245.1 | 50 |
| 1728575700 | 1246.7 | -4.97 | -0.40 | 1247.49 | 1247.49 | 1238.98 | 13 |
| 1728489300 | 1251.67 | 1.52 | 0.12 | 1247.57 | 1251.67 | 1243.17 | 9 |
| 1728402900 | 1250.15 | 3.94 | 0.32 | 1244.3599 | 1250.15 | 1242.8599 | 0 |
| 1728316500 | 1246.21 | -2.46 | -0.20 | 1250.8 | 1250.8 | 1238.35 | 25 |
| 1728057300 | 1248.67 | 6.24 | 0.50 | 1241.1099 | 1250.51 | 1236.84 | 30 |
| 1727970900 | 1242.43 | 0.21 | 0.02 | 1245.21 | 1245.21 | 1237.65 | 0 |
| 1727884500 | 1242.22 | 5.97 | 0.48 | 1234.9 | 1242.35 | 1231.08 | 0 |
| 1727798100 | 1236.25 | 4.29 | 0.35 | 1243.13 | 1244.06 | 1234.53 | 0 |
| 1727711700 | 1231.96 | -3.25 | -0.26 | 1233.55 | 1238.03 | 1230.43 | 0 |
| 1727452500 | 1235.21 | -5.74 | -0.46 | 1238.72 | 1239.74 | 1230.01 | 24 |
| 1727366100 | 1240.95 | 13.25 | 1.08 | 1239.64 | 1244.72 | 1238.2 | 35 |
| 1727279700 | 1227.7 | -0.28 | -0.02 | 1228.45 | 1229.99 | 1225.56 | 0 |
| 1727193300 | 1227.98 | -0.17 | -0.01 | 1230.13 | 1230.2 | 1222.23 | 23 |
| 1727106900 | 1228.15 | 1.58 | 0.13 | 1222.67 | 1230.08 | 1222.67 | 70 |
| 1726847700 | 1226.57 | 3.5 | 0.29 | 1223.71 | 1230.28 | 1216.53 | 15 |
| 1726761300 | 1223.07 | 22.3 | 1.86 | 1211.74 | 1223.07 | 1208.05 | 20 |
| 1726674900 | 1200.77 | -5.38 | -0.45 | 1203.97 | 1203.97 | 1195.58 | 5 |
| 1726588500 | 1206.15 | 5.04 | 0.42 | 1199.14 | 1206.15 | 1199.14 | 0 |
| 1726502100 | 1201.1099 | -1.13 | -0.09 | 1197.16 | 1201.1099 | 1197.16 | 0 |
| 1726242900 | 1202.24 | -3 | -0.25 | 1203.38 | 1203.38 | 1197.6 | 0 |
| 1726156500 | 1205.24 | 14.08 | 1.18 | 1207.74 | 1208.91 | 1200.39 | 10 |
| 1726070100 | 1191.16 | -3.29 | -0.28 | 1187.52 | 1196.6199 | 1182.26 | 30 |
| 1725983700 | 1194.45 | -0.44 | -0.04 | 1197.98 | 1198.13 | 1190.82 | 5 |
| 1725897300 | 1194.89 | 14.23 | 1.21 | 1190.38 | 1196.69 | 1190.38 | 5 |
| 1725638100 | 1180.66 | -21.55 | -1.79 | 1195.14 | 1200.57 | 1179.4 | 100 |
| 1725551700 | 1202.21 | -2.03 | -0.17 | 1199.48 | 1206.74 | 1196.03 | 0 |
| 1725465300 | 1204.24 | -14.36 | -1.18 | 1203.44 | 1206.59 | 1199.31 | 0 |
| 1725378900 | 1218.6 | -9.38 | -0.76 | 1227.01 | 1227.01 | 1215.49 | 0 |
| 1725292500 | 1227.98 | -0.19 | -0.02 | 1226.6099 | 1228.46 | 1221.49 | 15 |
| 1725033300 | 1228.17 | 2.84 | 0.23 | 1225.7 | 1229.64 | 1221.39 | 25 |
| 1724946900 | 1225.33 | 6.29 | 0.52 | 1222.1 | 1225.33 | 1217.94 | 0 |
| 1724860500 | 1219.04 | 3.1 | 0.25 | 1219.88 | 1221.6099 | 1217.51 | 0 |
| 1724774100 | 1215.94 | -0.13 | -0.01 | 1219.16 | 1219.46 | 1213.91 | 0 |
| 1724687700 | 1216.07 | -5.63 | -0.46 | 1216.57 | 1218.43 | 1212.34 | 0 |
| 1724428500 | 1221.7 | 2.56 | 0.21 | 1219.93 | 1224.71 | 1219.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
