Intesa Sanpaolo (I08992)
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 |
|---|---|---|---|---|---|---|---|
| 1738860900 | 1112.17 | 0.09 | 0.01 | 1112.35 | 1112.38 | 1103.88 | 185 |
| 1738774500 | 1112.08 | 1.67 | 0.15 | 1109.58 | 1112.08 | 1104.55 | 167 |
| 1738688100 | 1110.41 | 3.21 | 0.29 | 1108.58 | 1110.41 | 1100.84 | 122 |
| 1738601700 | 1107.2 | 1.3 | 0.12 | 1104.71 | 1107.58 | 1100.01 | 63 |
| 1738342500 | 1105.9 | 4.36 | 0.40 | 1102.4 | 1105.91 | 1098.8 | 11 |
| 1738256100 | 1101.54 | 4.14 | 0.38 | 1098.21 | 1101.8 | 1093.16 | 21 |
| 1738169700 | 1097.4 | 4.93 | 0.45 | 1097.6099 | 1098.39 | 1091.4 | 105 |
| 1738083300 | 1092.47 | -3.63 | -0.33 | 1096.6199 | 1097.82 | 1090.41 | 27 |
| 1737996900 | 1096.1 | -1.01 | -0.09 | 1095.71 | 1097.97 | 1089.67 | 40 |
| 1737737700 | 1097.1099 | -1.13 | -0.10 | 1098 | 1098 | 1090.48 | 91 |
| 1737651300 | 1098.24 | -1.04 | -0.09 | 1098.89 | 1098.9 | 1092.28 | 48 |
| 1737564900 | 1099.28 | 1.7 | 0.15 | 1099.77 | 1099.77 | 1093.17 | 78 |
| 1737478500 | 1097.58 | -0.71 | -0.06 | 1098.25 | 1098.3599 | 1091.14 | 78 |
| 1737392100 | 1098.29 | 1.39 | 0.13 | 1097.24 | 1098.29 | 1090.14 | 67 |
| 1737132900 | 1096.9 | 2.19 | 0.20 | 1094.95 | 1096.9 | 1088.97 | 61 |
| 1737046500 | 1094.71 | 2.56 | 0.23 | 1093.09 | 1094.71 | 1085.58 | 29 |
| 1736960100 | 1092.15 | 6.36 | 0.59 | 1085.91 | 1092.16 | 1080.7 | 39 |
| 1736873700 | 1085.79 | 4.6 | 0.43 | 1081.41 | 1087.07 | 1080.64 | 119 |
| 1736787300 | 1081.19 | -6.79 | -0.62 | 1088.1099 | 1088.1099 | 1079.22 | 79 |
| 1736528100 | 1087.98 | -2.85 | -0.26 | 1090.1099 | 1090.1199 | 1082.58 | 75 |
| 1736441700 | 1090.83 | -1.28 | -0.12 | 1084.32 | 1091.27 | 1084.26 | 159 |
| 1736355300 | 1092.1099 | 3.58 | 0.33 | 1093.31 | 1093.39 | 1084.96 | 79 |
| 1736268900 | 1088.53 | -3.64 | -0.33 | 1092.5 | 1098.49 | 1088.02 | 69 |
| 1736182500 | 1092.17 | 3.12 | 0.29 | 1092.96 | 1092.96 | 1091.2 | 0 |
| 1735923300 | 1089.05 | -8.1 | -0.74 | 1096.71 | 1096.71 | 1088.99 | 84 |
| 1735836900 | 1097.15 | -1.23 | -0.11 | 1098.98 | 1100.72 | 1093.29 | 72 |
| 1735577700 | 1098.38 | 1.49 | 0.14 | 1096.43 | 1098.45 | 1090.28 | 3 |
| 1735318500 | 1096.89 | -0.29 | -0.03 | 1097.95 | 1097.98 | 1090.51 | 5 |
| 1734972900 | 1097.18 | -1.83 | -0.17 | 1099.34 | 1099.42 | 1091.75 | 13 |
| 1734713700 | 1099.01 | 1.71 | 0.16 | 1096.51 | 1099.01 | 1091.3 | 30 |
| 1734627300 | 1097.3 | -4.36 | -0.40 | 1100.27 | 1100.35 | 1091.65 | 40 |
| 1734540900 | 1101.66 | -0.87 | -0.08 | 1102.38 | 1102.38 | 1095.63 | 10 |
| 1734454500 | 1102.53 | -0.53 | -0.05 | 1102.94 | 1102.99 | 1095.93 | 85 |
| 1734368100 | 1103.06 | 0.93 | 0.08 | 1096.81 | 1103.31 | 1096.47 | 27 |
| 1734108900 | 1102.13 | -4.62 | -0.42 | 1106.6199 | 1106.63 | 1097.83 | 73 |
| 1734022500 | 1106.75 | 1.08 | 0.10 | 1109.73 | 1109.79 | 1101.95 | 60 |
| 1733936100 | 1105.67 | 1.08 | 0.10 | 1108.28 | 1108.3 | 1102.27 | 45 |
| 1733849700 | 1104.59 | 0.55 | 0.05 | 1107.18 | 1107.18 | 1100.83 | 92 |
| 1733763300 | 1104.04 | 1.1 | 0.10 | 1107.03 | 1107.08 | 1101.3699 | 2 |
| 1733504100 | 1102.94 | 0.12 | 0.01 | 1099.55 | 1104.97 | 1099 | 147 |
| 1733417700 | 1102.82 | -1.17 | -0.11 | 1101.58 | 1103.93 | 1099.47 | 56 |
| 1733331300 | 1103.99 | -2.11 | -0.19 | 1100.98 | 1106.97 | 1099.1199 | 147 |
| 1733244900 | 1106.1 | -0.26 | -0.02 | 1100.77 | 1106.84 | 1100.38 | 148 |
| 1733158500 | 1106.3599 | 8.75 | 0.80 | 1097.6199 | 1106.8699 | 1097.6199 | 53 |
| 1732899300 | 1097.6099 | 2.16 | 0.20 | 1098.98 | 1100.21 | 1094.02 | 73 |
| 1732812900 | 1095.45 | 2.59 | 0.24 | 1096.95 | 1098.44 | 1090.92 | 66 |
| 1732726500 | 1092.8599 | 0.67 | 0.06 | 1095.72 | 1096.8699 | 1089.51 | 101 |
| 1732640100 | 1092.19 | -0.07 | -0.01 | 1095.6099 | 1095.6099 | 1089.39 | 161 |
| 1732553700 | 1092.26 | 0.56 | 0.05 | 1095.79 | 1097.02 | 1089.3599 | 127 |
| 1732294500 | 1091.7 | 4.62 | 0.42 | 1085.73 | 1094.75 | 1085.66 | 107 |
| 1732208100 | 1087.08 | 1.29 | 0.12 | 1086.82 | 1087.19 | 1082.58 | 56 |
| 1732121700 | 1085.79 | 0.2 | 0.02 | 1090.45 | 1090.45 | 1082.09 | 60 |
| 1732035300 | 1085.59 | -4.29 | -0.39 | 1090.24 | 1090.8599 | 1083.64 | 88 |
| 1731948900 | 1089.88 | 1.28 | 0.12 | 1085.5 | 1091.39 | 1082.41 | 30 |
| 1731689700 | 1088.6 | -1.57 | -0.14 | 1086.31 | 1090.31 | 1084.13 | 73 |
| 1731603300 | 1090.17 | 2.71 | 0.25 | 1088.3699 | 1091.51 | 1085.15 | 136 |
| 1731516900 | 1087.46 | -2.32 | -0.21 | 1086.2 | 1092.25 | 1082.55 | 102 |
| 1731430500 | 1089.78 | -0.04 | -0.00 | 1093.42 | 1093.42 | 1086.3699 | 67 |
| 1731344100 | 1089.82 | 4.64 | 0.43 | 1086.97 | 1092.27 | 1084.46 | 97 |
| 1731084900 | 1085.18 | 2.67 | 0.25 | 1087.02 | 1087.1 | 1081.07 | 110 |
| 1730998500 | 1082.51 | -1.77 | -0.16 | 1088.06 | 1088.09 | 1081.05 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
