Intesa Sanpaolo (I09019)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1212.3 | -6.22 | -0.51 | 1217.44 | 1219.74 | 1211.73 | 80 |
| 1740588900 | 1218.52 | 7 | 0.58 | 1211.39 | 1221.43 | 1206.27 | 129 |
| 1740502500 | 1211.52 | -10.38 | -0.85 | 1214.6 | 1214.74 | 1211.04 | 71 |
| 1740416100 | 1221.9 | -8.72 | -0.71 | 1226.6099 | 1226.89 | 1221.77 | 12 |
| 1740156900 | 1230.6199 | 0.42 | 0.03 | 1231.44 | 1232.83 | 1227.43 | 14 |
| 1740070500 | 1230.2 | -3.3 | -0.27 | 1232.24 | 1233.23 | 1226.64 | 70 |
| 1739984100 | 1233.5 | 2.93 | 0.24 | 1232.95 | 1233.5 | 1227.13 | 39 |
| 1739897700 | 1230.57 | 7.44 | 0.61 | 1223.24 | 1232.22 | 1222.79 | 7 |
| 1739811300 | 1223.13 | -1.67 | -0.14 | 1223.8 | 1223.8 | 1222.18 | 40 |
| 1739552100 | 1224.8 | -3.63 | -0.30 | 1225.3 | 1225.43 | 1221.04 | 40 |
| 1739465700 | 1228.43 | 4.35 | 0.36 | 1224.6099 | 1228.55 | 1219.47 | 150 |
| 1739379300 | 1224.08 | -8.04 | -0.65 | 1228.96 | 1229.34 | 1219.5 | 10 |
| 1739292900 | 1232.1199 | 0.54 | 0.04 | 1233.07 | 1233.07 | 1227.07 | 55 |
| 1739206500 | 1231.58 | 3.07 | 0.25 | 1224.64 | 1233.08 | 1223.73 | 64 |
| 1738947300 | 1228.51 | -0.75 | -0.06 | 1230.1 | 1230.73 | 1223.33 | 36 |
| 1738860900 | 1229.26 | 4.65 | 0.38 | 1223.89 | 1229.68 | 1223.64 | 34 |
| 1738774500 | 1224.6099 | 9.83 | 0.81 | 1213.73 | 1224.6099 | 1213.73 | 22 |
| 1738688100 | 1214.78 | 3.26 | 0.27 | 1212.6199 | 1218.59 | 1210.83 | 86 |
| 1738601700 | 1211.52 | -10.22 | -0.84 | 1212.43 | 1218.77 | 1209.88 | 70 |
| 1738342500 | 1221.74 | 11.83 | 0.98 | 1215.1 | 1222.22 | 1213.96 | 10 |
| 1738256100 | 1209.91 | 4.07 | 0.34 | 1201.38 | 1210.72 | 1201.38 | 123 |
| 1738169700 | 1205.84 | 10.58 | 0.89 | 1203.53 | 1214.04 | 1200.96 | 76 |
| 1738083300 | 1195.26 | -0.99 | -0.08 | 1194.85 | 1196.3 | 1187.34 | 38 |
| 1737996900 | 1196.25 | -40.37 | -3.26 | 1228.22 | 1233.95 | 1196.25 | 46 |
| 1737737700 | 1236.6199 | -7.46 | -0.60 | 1243.88 | 1244 | 1232.8599 | 90 |
| 1737651300 | 1244.08 | -6.6 | -0.53 | 1244.14 | 1249.54 | 1238.7 | 140 |
| 1737564900 | 1250.68 | 11.58 | 0.93 | 1242.21 | 1250.82 | 1235.46 | 21 |
| 1737478500 | 1239.1 | -1.74 | -0.14 | 1238.04 | 1239.2 | 1231.6199 | 11 |
| 1737392100 | 1240.84 | 1.99 | 0.16 | 1240.57 | 1240.84 | 1234.43 | 55 |
| 1737132900 | 1238.85 | 8.93 | 0.73 | 1223.7 | 1238.85 | 1223.7 | 56 |
| 1737046500 | 1229.92 | 9.94 | 0.81 | 1226.68 | 1230.59 | 1221.1099 | 10 |
| 1736960100 | 1219.98 | 9.61 | 0.79 | 1213.59 | 1222.43 | 1207.73 | 42 |
| 1736873700 | 1210.3699 | -5.59 | -0.46 | 1214 | 1214.38 | 1208.92 | 23 |
| 1736787300 | 1215.96 | 2.91 | 0.24 | 1220.17 | 1220.17 | 1213.1199 | 21 |
| 1736528100 | 1213.05 | -8.56 | -0.70 | 1218.39 | 1219.59 | 1210.2 | 0 |
| 1736441700 | 1221.6099 | -2.71 | -0.22 | 1224.17 | 1224.17 | 1218.05 | 30 |
| 1736355300 | 1224.32 | -6.71 | -0.55 | 1226.56 | 1226.82 | 1221.25 | 0 |
| 1736268900 | 1231.03 | -6.29 | -0.51 | 1234.98 | 1239.67 | 1224.68 | 0 |
| 1736182500 | 1237.32 | 38.6 | 3.22 | 1220.31 | 1237.89 | 1216.19 | 0 |
| 1735923300 | 1198.72 | -3.92 | -0.33 | 1202.67 | 1202.67 | 1198.72 | 0 |
| 1735836900 | 1202.64 | 1.54 | 0.13 | 1202.74 | 1202.74 | 1201.97 | 0 |
| 1735577700 | 1201.1 | -0.13 | -0.01 | 1202.25 | 1203.19 | 1196.18 | 10 |
| 1735318500 | 1201.23 | -0.82 | -0.07 | 1203.53 | 1209.6 | 1196.93 | 29 |
| 1734972900 | 1202.05 | 7.08 | 0.59 | 1194.52 | 1202.54 | 1190.69 | 25 |
| 1734713700 | 1194.97 | 3.44 | 0.29 | 1182.53 | 1195.65 | 1182.53 | 60 |
| 1734627300 | 1191.53 | -14.69 | -1.22 | 1189.39 | 1191.53 | 1182.3 | 25 |
| 1734540900 | 1206.22 | 10.05 | 0.84 | 1197.14 | 1206.26 | 1191.25 | 5 |
| 1734454500 | 1196.17 | -5.31 | -0.44 | 1203.25 | 1203.39 | 1194.49 | 25 |
| 1734368100 | 1201.48 | 2.6 | 0.22 | 1201.32 | 1203.72 | 1195.5 | 53 |
| 1734108900 | 1198.88 | -2.28 | -0.19 | 1201.41 | 1206.51 | 1193.7 | 40 |
| 1734022500 | 1201.16 | -3.32 | -0.28 | 1205.47 | 1205.74 | 1199.24 | 4 |
| 1733936100 | 1204.48 | 3.04 | 0.25 | 1198.01 | 1205.25 | 1191.76 | 50 |
| 1733849700 | 1201.44 | -0.24 | -0.02 | 1196.75 | 1205.2 | 1196.75 | 33 |
| 1733763300 | 1201.68 | -0.79 | -0.07 | 1200.91 | 1207.25 | 1200.18 | 30 |
| 1733504100 | 1202.47 | -3.02 | -0.25 | 1199.94 | 1205.94 | 1199.94 | 91 |
| 1733417700 | 1205.49 | -7.02 | -0.58 | 1213.55 | 1213.6199 | 1203.89 | 116 |
| 1733331300 | 1212.51 | 14.13 | 1.18 | 1198.35 | 1212.51 | 1197.88 | 35 |
| 1733244900 | 1198.38 | -4.71 | -0.39 | 1198.72 | 1203.72 | 1196.71 | 120 |
| 1733158500 | 1203.09 | 8.18 | 0.68 | 1194.96 | 1203.7 | 1189.38 | 7 |
| 1732899300 | 1194.91 | 10.39 | 0.88 | 1185.7 | 1195.19 | 1179.82 | 48 |
| 1732812900 | 1184.52 | 5.75 | 0.49 | 1183.57 | 1184.52 | 1177.78 | 119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
