Intesa Sanpaolo (I08999)
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 |
|---|---|---|---|---|---|---|---|
| 1742316900 | 1072.54 | 12.44 | 1.17 | 1067.19 | 1072.81 | 1064.27 | 387 |
| 1742230500 | 1060.1 | 3.56 | 0.34 | 1052.45 | 1061.68 | 1052.45 | 394 |
| 1741971300 | 1056.54 | 8.41 | 0.80 | 1042.1 | 1057.51 | 1042.1 | 208 |
| 1741884900 | 1048.13 | -4.1 | -0.39 | 1048.57 | 1055.77 | 1047.16 | 325 |
| 1741798500 | 1052.23 | 6.46 | 0.62 | 1049.3599 | 1056.32 | 1048.05 | 446 |
| 1741712100 | 1045.77 | -8.72 | -0.83 | 1050.77 | 1053.79 | 1041.5 | 467 |
| 1741625700 | 1054.49 | 2.06 | 0.20 | 1056.07 | 1056.07 | 1048.68 | 494 |
| 1741366500 | 1052.43 | -0.07 | -0.01 | 1043.93 | 1054.88 | 1042.48 | 798 |
| 1741280100 | 1052.5 | 13.84 | 1.33 | 1043.9 | 1052.5 | 1041.09 | 651 |
| 1741193700 | 1038.66 | 10.1 | 0.98 | 1037.64 | 1045.72 | 1036.71 | 389 |
| 1741107300 | 1028.56 | -12.59 | -1.21 | 1029.93 | 1035.98 | 1023.91 | 178 |
| 1741020900 | 1041.15 | 12.71 | 1.24 | 1029.92 | 1041.76 | 1026.32 | 658 |
| 1740761700 | 1028.44 | -3.17 | -0.31 | 1029.22 | 1033.96 | 1026.27 | 281 |
| 1740675300 | 1031.6099 | -7.55 | -0.73 | 1030.7 | 1033.69 | 1029.2 | 498 |
| 1740588900 | 1039.16 | 15.2 | 1.48 | 1027.51 | 1039.16 | 1026.64 | 456 |
| 1740502500 | 1023.96 | 7.58 | 0.75 | 1017.65 | 1030.41 | 1017.65 | 509 |
| 1740416100 | 1016.38 | 3.73 | 0.37 | 1019.05 | 1020.41 | 1013.94 | 229 |
| 1740156900 | 1012.65 | 0.81 | 0.08 | 1010.7 | 1017.37 | 1010.56 | 641 |
| 1740070500 | 1011.84 | 0.26 | 0.03 | 1011.09 | 1019.19 | 1010 | 415 |
| 1739984100 | 1011.58 | -6.94 | -0.68 | 1019.01 | 1025.23 | 1011.14 | 502 |
| 1739897700 | 1018.52 | 3.64 | 0.36 | 1014.31 | 1018.73 | 1012.98 | 692 |
| 1739811300 | 1014.88 | 2.34 | 0.23 | 1014.01 | 1020.98 | 1014.01 | 764 |
| 1739552100 | 1012.54 | -2.46 | -0.24 | 1012.15 | 1018.08 | 1011.67 | 441 |
| 1739465700 | 1015 | 4.98 | 0.49 | 1010.09 | 1016.7 | 1009.58 | 208 |
| 1739379300 | 1010.02 | 1.08 | 0.11 | 1006.25 | 1014.93 | 1006.25 | 270 |
| 1739292900 | 1008.94 | 4.76 | 0.47 | 1006.42 | 1009.28 | 1003.1 | 435 |
| 1739206500 | 1004.18 | 1.26 | 0.13 | 1007.91 | 1009.27 | 1003.07 | 327 |
| 1738947300 | 1002.92 | 0.25 | 0.02 | 1002.39 | 1007.73 | 1001.71 | 425 |
| 1738860900 | 1002.67 | 5.25 | 0.53 | 1001.23 | 1002.76 | 997.96 | 284 |
| 1738774500 | 997.42 | -1.11 | -0.11 | 995.25 | 998.87 | 994.41 | 190 |
| 1738688100 | 998.53 | 1.7 | 0.17 | 995.28 | 1001.3 | 993.14 | 810 |
| 1738601700 | 996.83 | -2.88 | -0.29 | 990.58 | 998.02 | 990.58 | 151 |
| 1738342500 | 999.71 | 0.26 | 0.03 | 998.67 | 1004 | 998.67 | 306 |
| 1738256100 | 999.45 | 3.62 | 0.36 | 1000.99 | 1000.99 | 996.11 | 302 |
| 1738169700 | 995.83 | 4.16 | 0.42 | 990.99 | 997.64 | 990.99 | 150 |
| 1738083300 | 991.67 | 0.9 | 0.09 | 993.9 | 993.9 | 990.62 | 75 |
| 1737996900 | 990.77 | 3.56 | 0.36 | 983.27 | 994.47 | 983.27 | 243 |
| 1737737700 | 987.21 | -0.76 | -0.08 | 991.11 | 991.11 | 984.27 | 190 |
| 1737651300 | 987.97 | 3.78 | 0.38 | 981 | 987.97 | 981 | 118 |
| 1737564900 | 984.19 | 1.47 | 0.15 | 982.18 | 988.16 | 982.18 | 112 |
| 1737478500 | 982.72 | -0.02 | -0.00 | 984.33 | 984.96 | 979.19 | 172 |
| 1737392100 | 982.74 | 2.85 | 0.29 | 984.27 | 986.51 | 981.98 | 51 |
| 1737132900 | 979.89 | 1.86 | 0.19 | 975.89 | 981.45 | 975.89 | 307 |
| 1737046500 | 978.03 | 2.48 | 0.25 | 972.66 | 978.03 | 971.48 | 71 |
| 1736960100 | 975.55 | 13.72 | 1.43 | 961.03 | 975.55 | 961.03 | 164 |
| 1736873700 | 961.83 | 2.75 | 0.29 | 959.94 | 964.51 | 959.09 | 28 |
| 1736787300 | 959.08 | 3.29 | 0.34 | 956 | 961.36 | 955.93 | 45 |
| 1736528100 | 955.79 | -7.04 | -0.73 | 956.12 | 958.86 | 955.37 | 57 |
| 1736441700 | 962.83 | 6.94 | 0.73 | 959.34 | 962.83 | 955.39 | 130 |
| 1736355300 | 955.89 | -8.09 | -0.84 | 958.55 | 963.55 | 955.89 | 100 |
| 1736268900 | 963.98 | 2.05 | 0.21 | 959.37 | 964.12 | 953.99 | 53 |
| 1736182500 | 961.93 | 4.08 | 0.43 | 959.72 | 962.07 | 956.31 | 0 |
| 1735923300 | 957.85 | -3.26 | -0.34 | 961.02 | 961.05 | 956.02 | 15 |
| 1735836900 | 961.11 | 3.36 | 0.35 | 961.3 | 962.29 | 954.91 | 11 |
| 1735577700 | 957.75 | 2.69 | 0.28 | 954.53 | 957.75 | 954.03 | 0 |
| 1735318500 | 955.06 | 3.45 | 0.36 | 952.86 | 955.06 | 947.86 | 45 |
| 1734972900 | 951.61 | 2.68 | 0.28 | 952.18 | 952.31 | 950.36 | 0 |
| 1734713700 | 948.93 | -0.18 | -0.02 | 944.6 | 951.91 | 944.6 | 50 |
| 1734627300 | 949.11 | -7.5 | -0.78 | 948.68 | 949.63 | 947.42 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
