Intesa Sanpaolo (I08979)
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 | 1021.75 | -1.43 | -0.14 | 1022.87 | 1025.7 | 1021.34 | 77 |
| 1743094500 | 1023.18 | -1.02 | -0.10 | 1020.31 | 1024.88 | 1019.82 | 52 |
| 1743008100 | 1024.2 | 0.37 | 0.04 | 1025.29 | 1025.39 | 1023.67 | 246 |
| 1742921700 | 1023.83 | 2.69 | 0.26 | 1023.76 | 1024.54 | 1021.93 | 202 |
| 1742835300 | 1021.14 | -0.49 | -0.05 | 1024.32 | 1024.52 | 1020.69 | 242 |
| 1742576100 | 1021.63 | 0.06 | 0.01 | 1021.19 | 1022.89 | 1018.85 | 139 |
| 1742489700 | 1021.57 | -2.3 | -0.22 | 1025.33 | 1025.41 | 1019.53 | 199 |
| 1742403300 | 1023.87 | -0.12 | -0.01 | 1025.79 | 1025.79 | 1023.41 | 363 |
| 1742316900 | 1023.99 | 5.19 | 0.51 | 1020.11 | 1024.09 | 1020.11 | 181 |
| 1742230500 | 1018.8 | 6.31 | 0.62 | 1013.13 | 1018.9 | 1013.13 | 255 |
| 1741971300 | 1012.49 | 3.05 | 0.30 | 1007.38 | 1013.35 | 1007.38 | 185 |
| 1741884900 | 1009.44 | -3.81 | -0.38 | 1012.1 | 1013.76 | 1009.24 | 180 |
| 1741798500 | 1013.25 | 3.15 | 0.31 | 1013.23 | 1013.46 | 1010.85 | 139 |
| 1741712100 | 1010.1 | -4.86 | -0.48 | 1016.54 | 1016.89 | 1008.48 | 164 |
| 1741625700 | 1014.96 | 0.26 | 0.03 | 1015.38 | 1016.15 | 1012.49 | 150 |
| 1741366500 | 1014.7 | 3.09 | 0.31 | 1009.31 | 1015.68 | 1008.82 | 121 |
| 1741280100 | 1011.61 | 1.8 | 0.18 | 1012.74 | 1012.74 | 1008.44 | 180 |
| 1741193700 | 1009.81 | -0.69 | -0.07 | 1016.76 | 1099.98 | 1007.28 | 178 |
| 1741107300 | 1010.5 | -5.47 | -0.54 | 1013.06 | 1014.53 | 1010.33 | 366 |
| 1741020900 | 1015.97 | 2.57 | 0.25 | 1015.21 | 1016.85 | 1012.51 | 157 |
| 1740761700 | 1013.4 | -2.42 | -0.24 | 1014.92 | 1016.2 | 1012.63 | 29 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
