Intesa Sanpaolo (I08995)
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 |
|---|---|---|---|---|---|---|---|
| 1743094500 | 1068.1099 | -0.23 | -0.02 | 1061.27 | 1068.26 | 1061.21 | 31 |
| 1743008100 | 1068.34 | -1.32 | -0.12 | 1069.45 | 1069.45 | 1061.83 | 39 |
| 1742921700 | 1069.66 | 1.72 | 0.16 | 1068.96 | 1069.66 | 1061.77 | 50 |
| 1742835300 | 1067.94 | -1.41 | -0.13 | 1070.41 | 1070.54 | 1061.78 | 87 |
| 1742576100 | 1069.35 | 1.52 | 0.14 | 1067.59 | 1069.35 | 1060.31 | 70 |
| 1742489700 | 1067.83 | -0.05 | -0.00 | 1068.29 | 1068.33 | 1061.08 | 49 |
| 1742403300 | 1067.88 | 1.93 | 0.18 | 1066.69 | 1067.88 | 1060.43 | 128 |
| 1742316900 | 1065.95 | 4.49 | 0.42 | 1067.04 | 1067.04 | 1059.27 | 91 |
| 1742230500 | 1061.46 | -1.24 | -0.12 | 1059.98 | 1061.5 | 1057.8 | 157 |
| 1741971300 | 1062.7 | 1.95 | 0.18 | 1060.74 | 1062.74 | 1054.31 | 52 |
| 1741884900 | 1060.75 | -1.86 | -0.18 | 1062.25 | 1063.46 | 1055.33 | 49 |
| 1741798500 | 1062.6099 | 1.05 | 0.10 | 1063.1199 | 1063.1199 | 1055.28 | 102 |
| 1741712100 | 1061.56 | -3.05 | -0.29 | 1059.16 | 1065.58 | 1055.3599 | 126 |
| 1741625700 | 1064.6099 | -0.92 | -0.09 | 1065.8 | 1065.8 | 1058.21 | 98 |
| 1741366500 | 1065.53 | 1.62 | 0.15 | 1056.3 | 1065.63 | 1056.1 | 177 |
| 1741280100 | 1063.91 | 2.94 | 0.28 | 1061.53 | 1068.32 | 1057.81 | 136 |
| 1741193700 | 1060.97 | -6.44 | -0.60 | 1068.19 | 1074.73 | 1060.46 | 165 |
| 1741107300 | 1067.41 | -4.55 | -0.42 | 1073.46 | 1075.22 | 1066.46 | 122 |
| 1741020900 | 1071.96 | -3.29 | -0.31 | 1076.34 | 1076.34 | 1068.42 | 153 |
| 1740761700 | 1075.25 | -0.35 | -0.03 | 1074.72 | 1075.45 | 1068.22 | 29 |
| 1740675300 | 1075.6 | 0.81 | 0.08 | 1074.81 | 1075.6 | 1068.6 | 25 |
| 1740588900 | 1074.79 | -36.42 | -3.28 | 1074.3699 | 1078.3 | 1067.65 | 20 |
| 1740502500 | 1111.21 | -0.3 | -0.03 | 1111.45 | 1111.67 | 1104.1199 | 61 |
| 1740416100 | 1111.51 | 0.09 | 0.01 | 1110.51 | 1111.51 | 1104.38 | 73 |
| 1740156900 | 1111.42 | 2.86 | 0.26 | 1103 | 1111.42 | 1103 | 107 |
| 1740070500 | 1108.56 | 5.44 | 0.49 | 1102.08 | 1109.23 | 1101.97 | 199 |
| 1739984100 | 1103.1199 | -8.86 | -0.80 | 1105.58 | 1112.07 | 1101.35 | 100 |
| 1739897700 | 1111.98 | 0.6 | 0.05 | 1112.38 | 1112.4 | 1104.8599 | 164 |
| 1739811300 | 1111.38 | -1.29 | -0.12 | 1106.99 | 1113.6 | 1105.05 | 62 |
| 1739552100 | 1112.67 | -1.19 | -0.11 | 1114.01 | 1114.01 | 1106.2 | 169 |
| 1739465700 | 1113.8599 | 11.43 | 1.04 | 1109.56 | 1113.93 | 1102.69 | 274 |
| 1739379300 | 1102.43 | -2.41 | -0.22 | 1104.57 | 1111.1199 | 1102.13 | 94 |
| 1739292900 | 1104.84 | -7.27 | -0.65 | 1112.1199 | 1112.1199 | 1103.78 | 304 |
| 1739206500 | 1112.1099 | 2.17 | 0.20 | 1104.35 | 1112.1099 | 1104.2 | 245 |
| 1738947300 | 1109.94 | -1.25 | -0.11 | 1111.18 | 1111.18 | 1103.34 | 171 |
| 1738860900 | 1111.19 | 2.73 | 0.25 | 1109.08 | 1111.19 | 1102.01 | 233 |
| 1738774500 | 1108.46 | 1.91 | 0.17 | 1106.03 | 1108.46 | 1099.88 | 244 |
| 1738688100 | 1106.55 | 0.9 | 0.08 | 1105.48 | 1108.79 | 1097.5 | 254 |
| 1738601700 | 1105.65 | 0.13 | 0.01 | 1103.5 | 1105.88 | 1097.56 | 193 |
| 1738342500 | 1105.52 | 2.6 | 0.24 | 1103.59 | 1105.52 | 1097.63 | 62 |
| 1738256100 | 1102.92 | 4.53 | 0.41 | 1099.54 | 1102.92 | 1093.07 | 134 |
| 1738169700 | 1098.39 | 0.89 | 0.08 | 1097.9 | 1099.59 | 1092.04 | 168 |
| 1738083300 | 1097.5 | 1.5 | 0.14 | 1096.34 | 1097.6099 | 1090.4 | 84 |
| 1737996900 | 1096 | -0.43 | -0.04 | 1094.56 | 1097.06 | 1090.23 | 219 |
| 1737737700 | 1096.43 | -0.64 | -0.06 | 1091.7 | 1097.73 | 1090.07 | 75 |
| 1737651300 | 1097.07 | 1.5 | 0.14 | 1091.91 | 1097.32 | 1090.35 | 175 |
| 1737564900 | 1095.57 | 0 | 0.00 | 1095.57 | 1095.57 | 1095.57 | 0 |
| 1737478500 | 1095.57 | -0.39 | -0.04 | 1089.84 | 1096.13 | 1089.22 | 78 |
| 1737392100 | 1095.96 | 0.85 | 0.08 | 1095.71 | 1095.96 | 1088.9 | 174 |
| 1737132900 | 1095.1099 | 2.9 | 0.27 | 1093.19 | 1095.1099 | 1088.51 | 167 |
| 1737046500 | 1092.21 | 3.05 | 0.28 | 1084.85 | 1092.21 | 1084.02 | 134 |
| 1736960100 | 1089.16 | 5.93 | 0.55 | 1083.68 | 1089.19 | 1078.23 | 178 |
| 1736873700 | 1083.23 | 0.12 | 0.01 | 1084.23 | 1084.51 | 1078.04 | 155 |
| 1736787300 | 1083.1099 | -2.36 | -0.22 | 1085.04 | 1085.04 | 1075.81 | 198 |
| 1736528100 | 1085.47 | -2.97 | -0.27 | 1082.24 | 1087.79 | 1080.1 | 179 |
| 1736441700 | 1088.44 | -0.07 | -0.01 | 1081.24 | 1088.49 | 1081.13 | 186 |
| 1736355300 | 1088.51 | -2.02 | -0.19 | 1090.45 | 1090.6099 | 1081.68 | 166 |
| 1736268900 | 1090.53 | 1.8 | 0.17 | 1089 | 1090.53 | 1083.13 | 191 |
| 1736182500 | 1088.73 | 2.21 | 0.20 | 1087.46 | 1088.91 | 1085.9 | 0 |
| 1735923300 | 1086.52 | -4.53 | -0.42 | 1090.59 | 1090.59 | 1082.59 | 132 |
| 1735836900 | 1091.05 | 2.01 | 0.18 | 1090.92 | 1091.17 | 1083.5 | 65 |
| 1735577700 | 1089.04 | 1.42 | 0.13 | 1087.17 | 1089.1099 | 1082.65 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
