Intesa Sanpaolo (I09016)
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 |
|---|---|---|---|---|---|---|---|
| 1730480100 | 1060.6099 | 1.04 | 0.10 | 1059.7 | 1061.41 | 1057.07 | 0 |
| 1730393700 | 1059.57 | -2.13 | -0.20 | 1061.15 | 1061.2 | 1055.43 | 0 |
| 1730307300 | 1061.7 | -3.57 | -0.34 | 1063.6199 | 1065.24 | 1059.49 | 0 |
| 1730220900 | 1065.27 | -1.48 | -0.14 | 1064.8699 | 1066.42 | 1060.07 | 50 |
| 1730134500 | 1066.75 | 3.02 | 0.28 | 1066.54 | 1066.89 | 1063.06 | 0 |
| 1729871700 | 1063.73 | -3.93 | -0.37 | 1067.81 | 1067.81 | 1060.94 | 30 |
| 1729785300 | 1067.66 | 7.89 | 0.74 | 1064.52 | 1067.94 | 1062.23 | 40 |
| 1729698900 | 1059.77 | -5.27 | -0.49 | 1059.5 | 1060.84 | 1059.49 | 9 |
| 1729612500 | 1065.04 | -1.05 | -0.10 | 1060.52 | 1066.08 | 1060.52 | 11 |
| 1729526100 | 1066.09 | -3.7 | -0.35 | 1067.68 | 1068.56 | 1062.15 | 55 |
| 1729266900 | 1069.79 | 1.92 | 0.18 | 1067.81 | 1069.8 | 1065.6199 | 0 |
| 1729180500 | 1067.8699 | 1.08 | 0.10 | 1066.81 | 1067.8699 | 1060.8 | 50 |
| 1729094100 | 1066.79 | 3.8 | 0.36 | 1062.94 | 1066.79 | 1060.34 | 20 |
| 1729007700 | 1062.99 | 0.2 | 0.02 | 1062.58 | 1064.55 | 1058.72 | 10 |
| 1728921300 | 1062.79 | 0.54 | 0.05 | 1060.1099 | 1062.8 | 1060.1 | 0 |
| 1728662100 | 1062.25 | 5.02 | 0.47 | 1062.42 | 1062.42 | 1055.85 | 63 |
| 1728575700 | 1057.23 | -4.36 | -0.41 | 1061.53 | 1061.53 | 1055.09 | 33 |
| 1728489300 | 1061.59 | 5.12 | 0.48 | 1061.4 | 1062.59 | 1056.1099 | 174 |
| 1728402900 | 1056.47 | -5.4 | -0.51 | 1061.41 | 1062.49 | 1056.35 | 0 |
| 1728316500 | 1061.8699 | 1.41 | 0.13 | 1062.78 | 1062.78 | 1057.83 | 0 |
| 1728057300 | 1060.46 | -4.84 | -0.45 | 1063.3599 | 1064.47 | 1059.67 | 0 |
| 1727970900 | 1065.3 | 0.3 | 0.03 | 1065.52 | 1065.52 | 1058.99 | 40 |
| 1727884500 | 1065 | -0.59 | -0.06 | 1065.6 | 1065.6 | 1059.79 | 17 |
| 1727798100 | 1065.59 | 2.36 | 0.22 | 1064.31 | 1066.16 | 1063.29 | 0 |
| 1727711700 | 1063.23 | 0.62 | 0.06 | 1062.55 | 1063.92 | 1058.03 | 63 |
| 1727452500 | 1062.6099 | 0.82 | 0.08 | 1061.47 | 1063.75 | 1061.1 | 0 |
| 1727366100 | 1061.79 | 2.5 | 0.24 | 1060.3699 | 1063.33 | 1060.15 | 0 |
| 1727279700 | 1059.29 | 2.04 | 0.19 | 1061.8 | 1061.8 | 1054.78 | 25 |
| 1727193300 | 1057.25 | -2.76 | -0.26 | 1059.8699 | 1060.38 | 1053.84 | 55 |
| 1727106900 | 1060.01 | 3.52 | 0.33 | 1056.72 | 1060.71 | 1054.72 | 30 |
| 1726847700 | 1056.49 | -1.53 | -0.14 | 1058.25 | 1058.68 | 1056.39 | 0 |
| 1726761300 | 1058.02 | 3.9 | 0.37 | 1049.63 | 1058.02 | 1049.63 | 70 |
| 1726674900 | 1054.1199 | -1.32 | -0.13 | 1055.41 | 1055.41 | 1049.49 | 25 |
| 1726588500 | 1055.44 | -0.21 | -0.02 | 1055.51 | 1056.33 | 1049.69 | 62 |
| 1726502100 | 1055.65 | 2.18 | 0.21 | 1053.22 | 1055.79 | 1053.22 | 0 |
| 1726242900 | 1053.47 | 0.45 | 0.04 | 1052.94 | 1054.25 | 1048.14 | 15 |
| 1726156500 | 1053.02 | -1.6 | -0.15 | 1056.35 | 1056.41 | 1048.57 | 70 |
| 1726070100 | 1054.6199 | 2.01 | 0.19 | 1052.59 | 1054.79 | 1052.53 | 0 |
| 1725983700 | 1052.6099 | 0.85 | 0.08 | 1052.2 | 1052.6099 | 1051.32 | 0 |
| 1725897300 | 1051.76 | 2.53 | 0.24 | 1051.4 | 1051.76 | 1044.43 | 16 |
| 1725638100 | 1049.23 | -0.18 | -0.02 | 1049.09 | 1050.99 | 1044.79 | 65 |
| 1725551700 | 1049.41 | 0.13 | 0.01 | 1049.25 | 1049.96 | 1043.55 | 42 |
| 1725465300 | 1049.28 | 0.53 | 0.05 | 1047.66 | 1049.58 | 1047.41 | 0 |
| 1725378900 | 1048.75 | 1.31 | 0.13 | 1047.46 | 1048.78 | 1042.47 | 7 |
| 1725292500 | 1047.44 | -1.08 | -0.10 | 1048.63 | 1048.63 | 1047.02 | 0 |
| 1725033300 | 1048.52 | -0.56 | -0.05 | 1049.1199 | 1049.63 | 1047.92 | 0 |
| 1724946900 | 1049.08 | 0.54 | 0.05 | 1049.15 | 1049.93 | 1047.41 | 0 |
| 1724860500 | 1048.54 | 1.02 | 0.10 | 1048.02 | 1048.88 | 1042.72 | 21 |
| 1724774100 | 1047.52 | -0.77 | -0.07 | 1048.56 | 1048.57 | 1042.35 | 10 |
| 1724687700 | 1048.29 | -1.08 | -0.10 | 1049.45 | 1049.46 | 1047.1099 | 0 |
| 1724428500 | 1049.3699 | 1.8 | 0.17 | 1047.64 | 1049.41 | 1047.03 | 0 |
| 1724342100 | 1047.57 | -1.24 | -0.12 | 1049.45 | 1050.01 | 1047.09 | 0 |
| 1724255700 | 1048.81 | 1.39 | 0.13 | 1047.8 | 1048.8699 | 1046.81 | 0 |
| 1724169300 | 1047.42 | 1.75 | 0.17 | 1046.21 | 1047.44 | 1045.88 | 0 |
| 1724082900 | 1045.67 | 0.64 | 0.06 | 1044.75 | 1050.21 | 1044.73 | 3 |
| 1723823700 | 1045.03 | 0.7 | 0.07 | 1043.26 | 1045.9 | 1042.9 | 0 |
| 1723650900 | 1044.33 | -0.06 | -0.01 | 1044.65 | 1044.65 | 1043.13 | 0 |
| 1723564500 | 1044.39 | 3.37 | 0.32 | 1041.8699 | 1044.39 | 1041.82 | 0 |
| 1723478100 | 1041.02 | -0.24 | -0.02 | 1041.98 | 1042.02 | 1036.05 | 30 |
| 1723218900 | 1041.26 | 0.91 | 0.09 | 1040.55 | 1041.66 | 1040.28 | 0 |
| 1723132500 | 1040.35 | 0 | 0.00 | 1039.38 | 1041.38 | 1034.7 | 130 |
| 1723046100 | 1040.35 | 2.47 | 0.24 | 1038.29 | 1040.96 | 1033.7 | 15 |
| 1722959700 | 1037.88 | 1.09 | 0.11 | 1037.94 | 1039.8 | 1032.03 | 15 |
| 1722873300 | 1036.79 | -7.58 | -0.73 | 1036.98 | 1043.2 | 1033.97 | 160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
