Intesa Sanpaolo (I08977)
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 |
|---|---|---|---|---|---|---|---|
| 1743180900 | 1093.14 | -0.32 | -0.03 | 1093.45 | 1094.2 | 1086.72 | 118 |
| 1743094500 | 1093.46 | -0.46 | -0.04 | 1086.04 | 1094 | 1086.04 | 130 |
| 1743008100 | 1093.92 | 0.29 | 0.03 | 1088.81 | 1100.06 | 1087.39 | 148 |
| 1742921700 | 1093.63 | 1.11 | 0.10 | 1093.96 | 1093.96 | 1086.82 | 41 |
| 1742835300 | 1092.52 | 0.53 | 0.05 | 1088.23 | 1094.8599 | 1086.56 | 172 |
| 1742576100 | 1091.99 | 1.3 | 0.12 | 1091.59 | 1092.44 | 1085.16 | 129 |
| 1742489700 | 1090.69 | -0.47 | -0.04 | 1085.76 | 1092.35 | 1084.1199 | 182 |
| 1742403300 | 1091.16 | 0.88 | 0.08 | 1091.69 | 1091.69 | 1085.3 | 198 |
| 1742316900 | 1090.28 | 5.91 | 0.55 | 1084.32 | 1090.73 | 1083.28 | 167 |
| 1742230500 | 1084.3699 | 1.91 | 0.18 | 1080.68 | 1087.69 | 1080.68 | 302 |
| 1741971300 | 1082.46 | -1.83 | -0.17 | 1077.1 | 1084.29 | 1077.1 | 173 |
| 1741884900 | 1084.29 | -0.05 | -0.00 | 1085.21 | 1086.27 | 1079.06 | 130 |
| 1741798500 | 1084.34 | 4.58 | 0.42 | 1084.54 | 1084.69 | 1078.83 | 179 |
| 1741712100 | 1079.76 | -8.79 | -0.81 | 1088.92 | 1088.92 | 1077.63 | 171 |
| 1741625700 | 1088.55 | 0.55 | 0.05 | 1089.32 | 1089.32 | 1082 | 129 |
| 1741366500 | 1088 | 4.98 | 0.46 | 1079.85 | 1090.06 | 1079.85 | 184 |
| 1741280100 | 1083.02 | -2.11 | -0.19 | 1084.47 | 1091.69 | 1080.82 | 210 |
| 1741193700 | 1085.13 | -2.24 | -0.21 | 1096.02 | 1096.02 | 1082.72 | 155 |
| 1741107300 | 1087.3699 | -4.87 | -0.45 | 1087.83 | 1095.35 | 1085.8 | 378 |
| 1741020900 | 1092.24 | -3.9 | -0.36 | 1090.5 | 1096.89 | 1088.78 | 252 |
| 1740761700 | 1096.14 | -1.2 | -0.11 | 1097.58 | 1097.71 | 1089.07 | 205 |
| 1740675300 | 1097.34 | 0.8 | 0.07 | 1096.6199 | 1097.42 | 1090.39 | 74 |
| 1740588900 | 1096.54 | 8.65 | 0.80 | 1088.77 | 1096.7 | 1088.43 | 95 |
| 1740502500 | 1087.89 | 0.9 | 0.08 | 1087.06 | 1093.52 | 1086.67 | 217 |
| 1740416100 | 1086.99 | 1.63 | 0.15 | 1084.92 | 1087.22 | 1084.69 | 77 |
| 1740156900 | 1085.3599 | 1.14 | 0.11 | 1088.25 | 1089.16 | 1083.08 | 198 |
| 1740070500 | 1084.22 | 0.3 | 0.03 | 1084.25 | 1084.45 | 1081.35 | 218 |
| 1739984100 | 1083.92 | -3.42 | -0.31 | 1086.35 | 1086.35 | 1080.79 | 222 |
| 1739897700 | 1087.34 | 0.02 | 0.00 | 1084.91 | 1091.51 | 1083.83 | 154 |
| 1739811300 | 1087.32 | -3.17 | -0.29 | 1092.6199 | 1092.83 | 1084.55 | 177 |
| 1739552100 | 1090.49 | 4.33 | 0.40 | 1090.89 | 1090.89 | 1084.32 | 205 |
| 1739465700 | 1086.16 | -0.98 | -0.09 | 1082.1 | 1088.55 | 1081.54 | 288 |
| 1739379300 | 1087.14 | 0.48 | 0.04 | 1084.3599 | 1091.02 | 1082.4 | 271 |
| 1739292900 | 1086.66 | -3.1 | -0.28 | 1090.4 | 1090.4 | 1082.5 | 274 |
| 1739206500 | 1089.76 | 3.7 | 0.34 | 1090.48 | 1090.48 | 1083.41 | 309 |
| 1738947300 | 1086.06 | -2.62 | -0.24 | 1086.23 | 1086.6 | 1083.23 | 228 |
| 1738860900 | 1088.68 | 10.07 | 0.93 | 1079.94 | 1088.68 | 1079.01 | 329 |
| 1738774500 | 1078.6099 | -3.6 | -0.33 | 1077.94 | 1085.75 | 1077.2 | 387 |
| 1738688100 | 1082.21 | 2.62 | 0.24 | 1075.42 | 1082.21 | 1072.97 | 547 |
| 1738601700 | 1079.59 | -0.53 | -0.05 | 1071.74 | 1080.64 | 1071.74 | 362 |
| 1738342500 | 1080.1199 | 1.96 | 0.18 | 1078.66 | 1080.18 | 1072.77 | 68 |
| 1738256100 | 1078.16 | 3.12 | 0.29 | 1075.7 | 1078.29 | 1069.91 | 81 |
| 1738169700 | 1075.04 | -44.78 | -4.00 | 1073.76 | 1080 | 1067.69 | 239 |
| 1738083300 | 1119.82 | 1.52 | 0.14 | 1113.05 | 1119.88 | 1112.72 | 182 |
| 1737996900 | 1118.3 | 0.26 | 0.02 | 1111.38 | 1120.09 | 1111.38 | 174 |
| 1737737700 | 1118.04 | -0.08 | -0.01 | 1113.22 | 1118.89 | 1111.58 | 148 |
| 1737651300 | 1118.1199 | 0.98 | 0.09 | 1111.15 | 1118.16 | 1110.42 | 291 |
| 1737564900 | 1117.14 | 0 | 0.00 | 1117.14 | 1117.14 | 1117.14 | 0 |
| 1737478500 | 1117.14 | -0.09 | -0.01 | 1110.94 | 1117.34 | 1110.18 | 477 |
| 1737392100 | 1117.23 | 3.53 | 0.32 | 1109.17 | 1120.83 | 1109.02 | 317 |
| 1737132900 | 1113.7 | 3.56 | 0.32 | 1106.43 | 1114.24 | 1106.15 | 364 |
| 1737046500 | 1110.14 | 2.29 | 0.21 | 1112.38 | 1114.98 | 1104.19 | 290 |
| 1736960100 | 1107.85 | 7.39 | 0.67 | 1106.65 | 1108.99 | 1100.34 | 343 |
| 1736873700 | 1100.46 | -2.06 | -0.19 | 1100.35 | 1107.29 | 1099.79 | 288 |
| 1736787300 | 1102.52 | 2.09 | 0.19 | 1105.76 | 1105.76 | 1095.92 | 485 |
| 1736528100 | 1100.43 | -4.65 | -0.42 | 1100.29 | 1105.6099 | 1098.8599 | 308 |
| 1736441700 | 1105.08 | 4.72 | 0.43 | 1098.93 | 1109.99 | 1098.8599 | 219 |
| 1736355300 | 1100.3599 | 0.55 | 0.05 | 1106.93 | 1107.3 | 1098.49 | 146 |
| 1736268900 | 1099.81 | -4.79 | -0.43 | 1103.99 | 1104.98 | 1097.71 | 293 |
| 1736182500 | 1104.6 | 2.54 | 0.23 | 1103.59 | 1104.66 | 1100.96 | 0 |
| 1735923300 | 1102.06 | -3.37 | -0.30 | 1099.4 | 1105.33 | 1097.93 | 336 |
| 1735836900 | 1105.43 | 0.26 | 0.02 | 1106.58 | 1107.05 | 1095.88 | 173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
