Intesa Sanpaolo (I08993)
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 |
|---|---|---|---|---|---|---|---|
| 1735923300 | 995.4 | -7.49 | -0.75 | 997.26 | 1006.56 | 990.81 | 51 |
| 1735836900 | 1002.89 | 7.32 | 0.74 | 1004.42 | 1004.79 | 989.64 | 40 |
| 1735577700 | 995.57 | 4.88 | 0.49 | 989.26 | 995.57 | 984.02 | 15 |
| 1735318500 | 990.69 | 9.83 | 1.00 | 983.37 | 994.84 | 983.33 | 5 |
| 1734972900 | 980.86 | -1.37 | -0.14 | 980.12 | 980.86 | 974.28 | 20 |
| 1734713700 | 982.23 | -3.48 | -0.35 | 974.84 | 982.57 | 968.64 | 16 |
| 1734627300 | 985.71 | -9.5 | -0.95 | 982.33 | 991.21 | 980.01 | 29 |
| 1734540900 | 995.21 | -3.26 | -0.33 | 998.91 | 998.98 | 986.72 | 27 |
| 1734454500 | 998.47 | -8.69 | -0.86 | 1000.44 | 1003.88 | 991.45 | 36 |
| 1734368100 | 1007.16 | -11.14 | -1.09 | 1017.26 | 1017.26 | 1001.8 | 68 |
| 1734108900 | 1018.3 | 4.77 | 0.47 | 1018.04 | 1024.3599 | 1014.02 | 34 |
| 1734022500 | 1013.53 | -13.63 | -1.33 | 1027.6099 | 1027.6099 | 1011.64 | 20 |
| 1733936100 | 1027.16 | -0.71 | -0.07 | 1030.77 | 1035.31 | 1023.22 | 80 |
| 1733849700 | 1027.8699 | -4.09 | -0.40 | 1020.44 | 1029.07 | 1020.11 | 84 |
| 1733763300 | 1031.96 | 3.95 | 0.38 | 1028.31 | 1036.79 | 1026.15 | 54 |
| 1733504100 | 1028.01 | 3.58 | 0.35 | 1023.56 | 1036.31 | 1020.02 | 87 |
| 1733417700 | 1024.43 | 16.87 | 1.67 | 1011.31 | 1024.43 | 1008.61 | 59 |
| 1733331300 | 1007.56 | 3.62 | 0.36 | 999.82 | 1011.54 | 999.82 | 42 |
| 1733244900 | 1003.94 | 3.66 | 0.37 | 1003.38 | 1009.07 | 997.38 | 45 |
| 1733158500 | 1000.28 | 1.76 | 0.18 | 995.55 | 1007.96 | 986.03 | 88 |
| 1732899300 | 998.52 | 3.71 | 0.37 | 990.54 | 999.7 | 987.65 | 0 |
| 1732812900 | 994.81 | 3.77 | 0.38 | 988.69 | 994.98 | 985.1 | 35 |
| 1732726500 | 991.04 | -4.97 | -0.50 | 990.33 | 991.48 | 982.45 | 7 |
| 1732640100 | 996.01 | -12.42 | -1.23 | 999.71 | 1005.09 | 994.84 | 20 |
| 1732553700 | 1008.43 | 9.11 | 0.91 | 1000.33 | 1009.72 | 992.59 | 27 |
| 1732294500 | 999.32 | 1.75 | 0.18 | 996.27 | 1003.48 | 985.79 | 32 |
| 1732208100 | 997.57 | 1.51 | 0.15 | 996.89 | 997.57 | 985.28 | 52 |
| 1732121700 | 996.06 | -4.55 | -0.45 | 1004.46 | 1004.46 | 988.86 | 27 |
| 1732035300 | 1000.61 | -12.53 | -1.24 | 1013.59 | 1019.58 | 985.77 | 123 |
| 1731948900 | 1013.14 | 7.63 | 0.76 | 1003.14 | 1013.14 | 1003.11 | 73 |
| 1731689700 | 1005.51 | 8.93 | 0.90 | 993.9 | 1009.06 | 993.51 | 89 |
| 1731603300 | 996.58 | 13.57 | 1.38 | 985.72 | 996.97 | 981.63 | 62 |
| 1731516900 | 983.01 | -10.12 | -1.02 | 991.31 | 993.78 | 976.56 | 123 |
| 1731430500 | 993.13 | -20.62 | -2.03 | 1005.66 | 1008.96 | 993.13 | 50 |
| 1731344100 | 1013.75 | 12.37 | 1.24 | 1006.51 | 1015.89 | 1006.51 | 29 |
| 1731084900 | 1001.38 | -8.54 | -0.85 | 1005.24 | 1009.95 | 995.08 | 122 |
| 1730998500 | 1009.92 | 0.63 | 0.06 | 1011.96 | 1021.98 | 1005.18 | 123 |
| 1730912100 | 1009.29 | -23.82 | -2.31 | 1032.42 | 1047.43 | 1002.06 | 354 |
| 1730825700 | 1033.1099 | -1.46 | -0.14 | 1036.43 | 1036.43 | 1023.09 | 185 |
| 1730739300 | 1034.57 | 1.49 | 0.14 | 1031.25 | 1041.79 | 1025.52 | 169 |
| 1730480100 | 1033.08 | 17.55 | 1.73 | 1023.33 | 1034.03 | 1019.71 | 0 |
| 1730393700 | 1015.53 | -10.98 | -1.07 | 1010.61 | 1018.86 | 1003.26 | 52 |
| 1730307300 | 1026.51 | -13.15 | -1.26 | 1034.51 | 1038.65 | 1023.7 | 165 |
| 1730220900 | 1039.66 | -12.08 | -1.15 | 1054.88 | 1059.51 | 1036.6099 | 157 |
| 1730134500 | 1051.74 | 14.14 | 1.36 | 1046.44 | 1051.74 | 1034.95 | 174 |
| 1729871700 | 1037.6 | -4.16 | -0.40 | 1041.95 | 1043.78 | 1033 | 193 |
| 1729785300 | 1041.76 | 8.14 | 0.79 | 1039.81 | 1051.83 | 1039.81 | 98 |
| 1729698900 | 1033.6199 | -9.22 | -0.88 | 1045.25 | 1048.47 | 1033.6199 | 130 |
| 1729612500 | 1042.84 | -15.26 | -1.44 | 1048.52 | 1055.42 | 1033.08 | 283 |
| 1729526100 | 1058.1 | -10.18 | -0.95 | 1059.25 | 1066.19 | 1053.55 | 365 |
| 1729266900 | 1068.28 | 9.26 | 0.87 | 1057.4 | 1070.31 | 1057.4 | 338 |
| 1729180500 | 1059.02 | 1.63 | 0.15 | 1059.15 | 1070.01 | 1052.9 | 300 |
| 1729094100 | 1057.39 | 3.89 | 0.37 | 1050.6 | 1057.39 | 1038.35 | 357 |
| 1729007700 | 1053.5 | 2.13 | 0.20 | 1043.85 | 1054.54 | 1042.58 | 305 |
| 1728921300 | 1051.3699 | 7.59 | 0.73 | 1041.99 | 1051.3699 | 1036.29 | 246 |
| 1728662100 | 1043.78 | 2.83 | 0.27 | 1042.14 | 1044.67 | 1033.04 | 282 |
| 1728575700 | 1040.95 | 0.43 | 0.04 | 1038.84 | 1044.83 | 1031.42 | 293 |
| 1728489300 | 1040.52 | 7.98 | 0.77 | 1031.1199 | 1040.52 | 1023.83 | 361 |
| 1728402900 | 1032.54 | -7.63 | -0.73 | 1031.39 | 1037.09 | 1020 | 274 |
| 1728316500 | 1040.17 | 4.11 | 0.40 | 1035.77 | 1043.17 | 1028.13 | 219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
