Intesa Sanpaolo (I08979)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1015.82 | -1.01 | -0.10 | 1014.62 | 1016.44 | 1013.79 | 127 |
| 1740588900 | 1016.83 | 6.39 | 0.63 | 1012.42 | 1016.96 | 1011.85 | 121 |
| 1740502500 | 1010.44 | 4.29 | 0.43 | 1007.33 | 1011.88 | 1006.88 | 331 |
| 1740416100 | 1006.15 | 1.67 | 0.17 | 1006.2 | 1006.95 | 1004.52 | 95 |
| 1740156900 | 1004.48 | 4.03 | 0.40 | 1000.98 | 1004.48 | 1000.66 | 225 |
| 1740070500 | 1000.45 | 1.29 | 0.13 | 1000.79 | 1002.7 | 999.65 | 57 |
| 1739984100 | 999.16 | -6.07 | -0.60 | 1006.5 | 1006.5 | 999.16 | 50 |
| 1739897700 | 1005.23 | 1.62 | 0.16 | 1004.19 | 1005.97 | 1002.88 | 82 |
| 1739811300 | 1003.61 | -0.16 | -0.02 | 1004.75 | 1005.11 | 1003.33 | 60 |
| 1739552100 | 1003.77 | -0.34 | -0.03 | 1003.33 | 1005.14 | 1002.37 | 32 |
| 1739465700 | 1004.11 | 6.42 | 0.64 | 999.27 | 1004.11 | 998.88 | 105 |
| 1739379300 | 997.69 | -0.76 | -0.08 | 999.16 | 1000.89 | 997.69 | 152 |
| 1739292900 | 998.45 | -2.11 | -0.21 | 999.69 | 1000.57 | 998.03 | 60 |
| 1739206500 | 1000.56 | 4.06 | 0.41 | 998.67 | 1008.99 | 998.48 | 73 |
| 1738947300 | 996.5 | -2.62 | -0.26 | 998.88 | 1004.99 | 996.5 | 61 |
| 1738860900 | 999.12 | 3.94 | 0.40 | 996.44 | 999.22 | 995.48 | 54 |
| 1738774500 | 995.18 | 0.37 | 0.04 | 993.84 | 996 | 993.81 | 50 |
| 1738688100 | 994.81 | 4.41 | 0.45 | 991.97 | 999 | 989.44 | 101 |
| 1738601700 | 990.4 | -2.69 | -0.27 | 988.46 | 992.83 | 988.46 | 42 |
| 1738342500 | 993.09 | 2.34 | 0.24 | 991.03 | 993.1 | 989.82 | 23 |
| 1738256100 | 990.75 | 4.26 | 0.43 | 986.98 | 991.48 | 986.88 | 0 |
| 1738169700 | 986.49 | -32.95 | -3.23 | 985.33 | 987 | 984.88 | 91 |
| 1738083300 | 1019.44 | 2 | 0.20 | 1017.91 | 1019.82 | 1017.66 | 143 |
| 1737996900 | 1017.44 | 3.66 | 0.36 | 1013.47 | 1020.4 | 1013.47 | 69 |
| 1737737700 | 1013.78 | -1.09 | -0.11 | 1016.02 | 1017.26 | 1011.57 | 69 |
| 1737651300 | 1014.87 | 1.51 | 0.15 | 1013.74 | 1015.25 | 1013.48 | 75 |
| 1737564900 | 1013.36 | -1.32 | -0.13 | 1015.08 | 1016.51 | 1012.47 | 96 |
| 1737478500 | 1014.68 | 0.14 | 0.01 | 1013.23 | 1014.72 | 1012.53 | 32 |
| 1737392100 | 1014.54 | 2.75 | 0.27 | 1012.22 | 1015.46 | 1011.52 | 189 |
| 1737132900 | 1011.79 | 5.11 | 0.51 | 1009.74 | 1012.13 | 1009.28 | 120 |
| 1737046500 | 1006.68 | 1.88 | 0.19 | 1005.02 | 1007.02 | 1003.6 | 87 |
| 1736960100 | 1004.8 | 10.08 | 1.01 | 995.86 | 1004.8 | 995.51 | 93 |
| 1736873700 | 994.72 | 0.6 | 0.06 | 995.12 | 997.13 | 994.06 | 31 |
| 1736787300 | 994.12 | 1.07 | 0.11 | 992.68 | 1005 | 989.91 | 107 |
| 1736528100 | 993.05 | -1.92 | -0.19 | 993.67 | 1069.51 | 991.55 | 46 |
| 1736441700 | 994.97 | 0.5 | 0.05 | 992.49 | 996.14 | 992.15 | 0 |
| 1736355300 | 994.47 | -2.48 | -0.25 | 996.31 | 996.59 | 990.17 | 12 |
| 1736268900 | 996.95 | 1.88 | 0.19 | 992.47 | 998.58 | 991.43 | 48 |
| 1736182500 | 995.07 | 2.73 | 0.28 | 994.16 | 995.66 | 990.2 | 0 |
| 1735923300 | 992.34 | -4.26 | -0.43 | 996.16 | 996.41 | 992.23 | 18 |
| 1735836900 | 996.6 | 1.96 | 0.20 | 998.09 | 999.19 | 994.22 | 42 |
| 1735577700 | 994.64 | 2.26 | 0.23 | 991.49 | 994.64 | 991.34 | 5 |
| 1735318500 | 992.38 | 2.61 | 0.26 | 990.08 | 992.38 | 989.41 | 12 |
| 1734972900 | 989.77 | -2.09 | -0.21 | 990.8 | 1065.15 | 989.19 | 20 |
| 1734713700 | 991.86 | 0.8 | 0.08 | 987.85 | 991.97 | 986.97 | 30 |
| 1734627300 | 991.06 | -4.71 | -0.47 | 991.93 | 992.98 | 990.11 | 3 |
| 1734540900 | 995.77 | -1.25 | -0.13 | 997.14 | 997.61 | 994.77 | 20 |
| 1734454500 | 997.02 | -2.34 | -0.23 | 997.58 | 998.57 | 996.61 | 20 |
| 1734368100 | 999.36 | -2.84 | -0.28 | 1002.1 | 1002.1 | 998.59 | 49 |
| 1734108900 | 1002.2 | -0.87 | -0.09 | 1004.9 | 1004.9 | 1002.01 | 10 |
| 1734022500 | 1003.07 | -5.4 | -0.54 | 1007.35 | 1007.7 | 1003.07 | 95 |
| 1733936100 | 1008.47 | 0.06 | 0.01 | 1008.94 | 1010.73 | 1008.15 | 62 |
| 1733849700 | 1008.41 | -0.3 | -0.03 | 1007.05 | 1008.79 | 1006.08 | 127 |
| 1733763300 | 1008.71 | 1.14 | 0.11 | 1009.1 | 1021.7 | 1007.67 | 53 |
| 1733504100 | 1007.57 | 1.57 | 0.16 | 1006.99 | 1008.61 | 1006.28 | 45 |
| 1733417700 | 1006 | 4.2 | 0.42 | 1003.17 | 1006 | 1003.17 | 34 |
| 1733331300 | 1001.8 | 0.8 | 0.08 | 1001.8 | 1002.24 | 1000.44 | 87 |
| 1733244900 | 1001 | 0.82 | 0.08 | 1001.15 | 1003.27 | 1000.63 | 103 |
| 1733158500 | 1000.18 | 2.06 | 0.21 | 996.9 | 1002.51 | 996.78 | 58 |
| 1732899300 | 998.12 | 3.57 | 0.36 | 993.62 | 998.35 | 993.3 | 42 |
| 1732812900 | 994.55 | 3.05 | 0.31 | 992.08 | 994.58 | 992.08 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
