Intesa Sanpaolo (I08981)
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 |
|---|---|---|---|---|---|---|---|
| 1719590100 | 904.99 | -1.4 | -0.15 | 908.52 | 908.52 | 904.69 | 0 |
| 1719503700 | 906.39 | -0.85 | -0.09 | 906.85 | 908.21 | 904.92 | 0 |
| 1719417300 | 907.24 | -4.42 | -0.48 | 913.14 | 913.43 | 905.07 | 0 |
| 1719330900 | 911.66 | -0.52 | -0.06 | 913.5 | 913.5 | 909.73 | 5 |
| 1719244500 | 912.18 | 5.91 | 0.65 | 905.82 | 918.47 | 905.52 | 5 |
| 1718985300 | 906.27 | -3.77 | -0.41 | 910.9 | 910.9 | 906.01 | 25 |
| 1718898900 | 910.04 | 3.76 | 0.41 | 908.55 | 910.56 | 907.13 | 0 |
| 1718812500 | 906.28 | 2.62 | 0.29 | 904.78 | 909.24 | 904.28 | 13 |
| 1718726100 | 903.66 | 5.67 | 0.63 | 901.64 | 905.13 | 898.51 | 30 |
| 1718639700 | 897.99 | -0.7 | -0.08 | 900.98 | 903.51 | 895.15 | 0 |
| 1718380500 | 898.69 | -5.77 | -0.64 | 904.27 | 905.28 | 896.92 | 3 |
| 1718294100 | 904.46 | -8.43 | -0.92 | 910.2 | 910.79 | 903.71 | 0 |
| 1718207700 | 912.89 | 8.01 | 0.89 | 906.57 | 919.99 | 906.45 | 8 |
| 1718121300 | 904.88 | -7.74 | -0.85 | 914.11 | 914.11 | 903.52 | 15 |
| 1718034900 | 912.62 | -6.87 | -0.75 | 913.49 | 915.54 | 911.77 | 0 |
| 1717775700 | 919.49 | -3.65 | -0.40 | 924.29 | 924.29 | 918.31 | 5 |
| 1717689300 | 923.14 | 3.31 | 0.36 | 919.02 | 923.53 | 918.32 | 5 |
| 1717602900 | 919.83 | -3.92 | -0.42 | 924.43 | 926.27 | 919.5 | 5 |
| 1717516500 | 923.75 | -6.91 | -0.74 | 928.36 | 928.36 | 922.08 | 0 |
| 1717430100 | 930.66 | 6.99 | 0.76 | 929.35 | 930.94 | 925.87 | 0 |
| 1717170900 | 923.67 | 1.67 | 0.18 | 923.94 | 924.2 | 922.04 | 0 |
| 1717084500 | 922 | 4.86 | 0.53 | 917.04 | 926.88 | 917.04 | 15 |
| 1716998100 | 917.14 | -8.97 | -0.97 | 922.54 | 923.56 | 916.97 | 15 |
| 1716911700 | 926.11 | -0.71 | -0.08 | 927.71 | 929.9 | 924.76 | 10 |
| 1716825300 | 926.82 | 2.83 | 0.31 | 924.55 | 926.82 | 923.6 | 3 |
| 1716566100 | 923.99 | 0.29 | 0.03 | 918.97 | 924.43 | 918.34 | 0 |
| 1716479700 | 923.7 | -3.38 | -0.36 | 928.06 | 928.21 | 922.86 | 0 |
| 1716393300 | 927.08 | -3.76 | -0.40 | 929.01 | 929.01 | 926.75 | 14 |
| 1716306900 | 930.84 | -1.52 | -0.16 | 928.99 | 931.02 | 926.93 | 0 |
| 1716220500 | 932.36 | 3.37 | 0.36 | 931 | 932.58 | 931 | 0 |
| 1715961300 | 928.99 | 0.89 | 0.10 | 929.4 | 929.54 | 927.87 | 0 |
| 1715874900 | 928.1 | -0.61 | -0.07 | 930.12 | 931.38 | 926.69 | 2 |
| 1715788500 | 928.71 | -0.91 | -0.10 | 927.73 | 939.34 | 927.06 | 20 |
| 1715702100 | 929.62 | 1.4 | 0.15 | 927.46 | 930.35 | 926.81 | 5 |
| 1715615700 | 928.22 | 2.52 | 0.27 | 927.83 | 939.71 | 926 | 8 |
| 1715356500 | 925.7 | 5.35 | 0.58 | 923.3 | 938.97 | 923.3 | 6 |
| 1715270100 | 920.35 | 0.91 | 0.10 | 921.01 | 922.05 | 918.72 | 3 |
| 1715183700 | 919.44 | -0.18 | -0.02 | 919.14 | 920.6 | 916.47 | 5 |
| 1715097300 | 919.62 | 7.59 | 0.83 | 914.2 | 920.25 | 914.2 | 0 |
| 1715010900 | 912.03 | 5.56 | 0.61 | 908.63 | 919.9 | 907.92 | 9 |
| 1714751700 | 906.47 | 2.36 | 0.26 | 907.21 | 909.9 | 904.61 | 0 |
| 1714665300 | 904.11 | 3.04 | 0.34 | 903.88 | 906.22 | 903.75 | 22 |
| 1714492500 | 901.07 | -2.97 | -0.33 | 905.12 | 905.12 | 900.51 | 0 |
| 1714406100 | 904.04 | 2.08 | 0.23 | 905.17 | 906.85 | 903.32 | 0 |
| 1714146900 | 901.96 | 2.96 | 0.33 | 902.3 | 903.44 | 901.14 | 0 |
| 1714060500 | 899 | -3.1 | -0.34 | 904.25 | 904.25 | 897.44 | 0 |
| 1713974100 | 902.1 | -5.71 | -0.63 | 907.84 | 907.84 | 901.67 | 0 |
| 1713887700 | 907.81 | 4.85 | 0.54 | 903.59 | 907.97 | 902.68 | 0 |
| 1713801300 | 902.96 | 6.67 | 0.74 | 899.65 | 909.4 | 897.04 | 25 |
| 1713542100 | 896.29 | -2.17 | -0.24 | 895.29 | 897.68 | 892.01 | 0 |
| 1713455700 | 898.46 | 5.25 | 0.59 | 894.88 | 898.46 | 894.4 | 0 |
| 1713369300 | 893.21 | 5.41 | 0.61 | 889.82 | 896.01 | 889.07 | 0 |
| 1713282900 | 887.8 | -9.82 | -1.09 | 893.96 | 893.96 | 886.37 | 0 |
| 1713196500 | 897.62 | -3.58 | -0.40 | 903.2 | 903.99 | 897.62 | 13 |
| 1712937300 | 901.2 | 1.46 | 0.16 | 900.65 | 905.2 | 897.45 | 0 |
| 1712850900 | 899.74 | -5.95 | -0.66 | 904.13 | 905.06 | 898.11 | 7 |
| 1712764500 | 905.69 | -0.64 | -0.07 | 910.54 | 911.14 | 902.93 | 0 |
| 1712678100 | 906.33 | -2.55 | -0.28 | 907.08 | 910.09 | 906.33 | 0 |
| 1712591700 | 908.88 | 3.3 | 0.36 | 905.88 | 909.18 | 905.88 | 0 |
| 1712332500 | 905.58 | -6.01 | -0.66 | 907.23 | 907.38 | 904.52 | 0 |
| 1712246100 | 911.59 | 4.21 | 0.46 | 909.03 | 912.94 | 909.03 | 0 |
| 1712159700 | 907.38 | 4.21 | 0.47 | 903.47 | 907.38 | 903.32 | 3 |
| 1712073300 | 903.17 | -1.11 | -0.12 | 905.58 | 907.23 | 902.42 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
