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 |
|---|---|---|---|---|---|---|---|
| 1740070500 | 1268.71 | -5.06 | -0.40 | 1266.98 | 1272.01 | 1266.4 | 10 |
| 1739984100 | 1273.77 | -1.85 | -0.15 | 1279.08 | 1279.21 | 1270.3599 | 0 |
| 1739897700 | 1275.6199 | -4.39 | -0.34 | 1281.34 | 1281.47 | 1275.42 | 0 |
| 1739811300 | 1280.01 | 1.32 | 0.10 | 1281.1099 | 1281.2 | 1277.16 | 0 |
| 1739552100 | 1278.69 | -4.98 | -0.39 | 1281.2 | 1281.2 | 1274.33 | 10 |
| 1739465700 | 1283.67 | 8 | 0.63 | 1281.47 | 1284.03 | 1278.2 | 0 |
| 1739379300 | 1275.67 | -3.33 | -0.26 | 1279.32 | 1279.32 | 1273.1 | 4 |
| 1739292900 | 1279 | -0.63 | -0.05 | 1278.6099 | 1279.13 | 1275.07 | 0 |
| 1739206500 | 1279.63 | 7.14 | 0.56 | 1278.66 | 1279.63 | 1273.6 | 50 |
| 1738947300 | 1272.49 | -8.49 | -0.66 | 1277.8 | 1277.8 | 1271.71 | 0 |
| 1738860900 | 1280.98 | 5.69 | 0.45 | 1275.03 | 1280.98 | 1274.1 | 54 |
| 1738774500 | 1275.29 | -4.24 | -0.33 | 1274.1 | 1275.59 | 1269.6099 | 29 |
| 1738688100 | 1279.53 | 3.97 | 0.31 | 1275.32 | 1279.53 | 1268.94 | 30 |
| 1738601700 | 1275.56 | -3.18 | -0.25 | 1268.83 | 1276.29 | 1264.43 | 30 |
| 1738342500 | 1278.74 | 4.72 | 0.37 | 1276.3599 | 1279.8699 | 1273.48 | 10 |
| 1738256100 | 1274.02 | 7.35 | 0.58 | 1270.41 | 1274.02 | 1266.05 | 15 |
| 1738169700 | 1266.67 | 1.54 | 0.12 | 1267.07 | 1268.49 | 1263.78 | 0 |
| 1738083300 | 1265.13 | 4.34 | 0.34 | 1263.81 | 1266.47 | 1258.55 | 10 |
| 1737996900 | 1260.79 | -20.04 | -1.56 | 1266.22 | 1266.53 | 1258.6199 | 0 |
| 1737737700 | 1280.83 | 8.88 | 0.70 | 1274.42 | 1280.83 | 1270.63 | 15 |
| 1737651300 | 1271.95 | -3.47 | -0.27 | 1271.69 | 1272.3699 | 1267.31 | 10 |
| 1737564900 | 1275.42 | 12.43 | 0.98 | 1271.96 | 1275.42 | 1269.43 | 0 |
| 1737478500 | 1262.99 | -0.49 | -0.04 | 1258.73 | 1264.18 | 1258 | 8 |
| 1737392100 | 1263.48 | 1.87 | 0.15 | 1261.9 | 1263.48 | 1254.56 | 15 |
| 1737132900 | 1261.6099 | 6.64 | 0.53 | 1254.68 | 1261.6099 | 1251.88 | 5 |
| 1737046500 | 1254.97 | -0.63 | -0.05 | 1256.24 | 1256.24 | 1250.54 | 0 |
| 1736960100 | 1255.6 | 5.16 | 0.41 | 1246.65 | 1255.93 | 1245.06 | 0 |
| 1736873700 | 1250.44 | 0.56 | 0.04 | 1249.6 | 1252.05 | 1247.31 | 0 |
| 1736787300 | 1249.88 | 1.14 | 0.09 | 1252.1199 | 1252.1199 | 1244.54 | 0 |
| 1736528100 | 1248.74 | -16.55 | -1.31 | 1257.49 | 1257.65 | 1248.6099 | 0 |
| 1736441700 | 1265.29 | -7.39 | -0.58 | 1264.83 | 1265.29 | 1262.72 | 0 |
| 1736355300 | 1272.68 | -1.57 | -0.12 | 1273.98 | 1274.73 | 1267.32 | 0 |
| 1736268900 | 1274.25 | 3 | 0.24 | 1274.65 | 1276 | 1270.34 | 0 |
| 1736182500 | 1271.25 | 1.55 | 0.12 | 1265.84 | 1271.25 | 1264.74 | 0 |
| 1735923300 | 1269.7 | -3.07 | -0.24 | 1270.65 | 1270.65 | 1265.26 | 0 |
| 1735836900 | 1272.77 | 1.27 | 0.10 | 1272.32 | 1274.53 | 1267.22 | 0 |
| 1735577700 | 1271.5 | -5.73 | -0.45 | 1270.79 | 1275.08 | 1266.64 | 0 |
| 1735318500 | 1277.23 | 13.84 | 1.10 | 1279.6099 | 1279.74 | 1273.76 | 0 |
| 1734972900 | 1263.39 | -1.39 | -0.11 | 1266.01 | 1266.25 | 1259.85 | 0 |
| 1734713700 | 1264.78 | 2.45 | 0.19 | 1258.69 | 1264.88 | 1252.99 | 0 |
| 1734627300 | 1262.33 | -2.17 | -0.17 | 1264.48 | 1264.94 | 1257.5 | 0 |
| 1734540900 | 1264.5 | -4.53 | -0.36 | 1265.99 | 1267.29 | 1263.9 | 0 |
| 1734454500 | 1269.03 | -4.99 | -0.39 | 1270.06 | 1270.35 | 1265.3 | 0 |
| 1734368100 | 1274.02 | 4.81 | 0.38 | 1270.97 | 1274.05 | 1265.49 | 16 |
| 1734108900 | 1269.21 | -9.5 | -0.74 | 1275.3599 | 1275.39 | 1268.79 | 0 |
| 1734022500 | 1278.71 | -4.33 | -0.34 | 1282.41 | 1282.41 | 1274.5 | 0 |
| 1733936100 | 1283.04 | 7.69 | 0.60 | 1274.49 | 1283.04 | 1271.92 | 0 |
| 1733849700 | 1275.35 | 1.55 | 0.12 | 1274.97 | 1275.35 | 1268.3699 | 5 |
| 1733763300 | 1273.8 | 2.55 | 0.20 | 1272.28 | 1273.81 | 1270.19 | 0 |
| 1733504100 | 1271.25 | -3.01 | -0.24 | 1269.6 | 1271.91 | 1263.69 | 5 |
| 1733417700 | 1274.26 | -1.13 | -0.09 | 1275.89 | 1276.09 | 1270.78 | 0 |
| 1733331300 | 1275.39 | 4.59 | 0.36 | 1276.23 | 1276.23 | 1272.45 | 0 |
| 1733244900 | 1270.8 | 6.12 | 0.48 | 1273.15 | 1273.46 | 1265.6099 | 0 |
| 1733158500 | 1264.68 | 7.53 | 0.60 | 1257.54 | 1264.82 | 1255.2 | 13 |
| 1732899300 | 1257.15 | 1.87 | 0.15 | 1253.25 | 1257.53 | 1247.3699 | 5 |
| 1732812900 | 1255.28 | 9.07 | 0.73 | 1254.6 | 1255.28 | 1251.63 | 0 |
| 1732726500 | 1246.21 | -6.55 | -0.52 | 1247.78 | 1248.7 | 1244.19 | 0 |
| 1732640100 | 1252.76 | -7.57 | -0.60 | 1253.1199 | 1255.39 | 1249.71 | 0 |
| 1732553700 | 1260.33 | 7.78 | 0.62 | 1257.74 | 1260.53 | 1254.19 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
