Intesa Sanpaolo (I09182)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1131.16 | -2.28 | -0.20 | 1134.96 | 1135.05 | 1127.32 | 41 |
| 1734022500 | 1133.44 | 0.74 | 0.07 | 1137.1099 | 1137.1099 | 1129.28 | 30 |
| 1733936100 | 1132.7 | 1.3 | 0.11 | 1128.75 | 1134.8699 | 1128.75 | 36 |
| 1733849700 | 1131.4 | 0.15 | 0.01 | 1133.01 | 1133.07 | 1126.91 | 59 |
| 1733763300 | 1131.25 | 0.02 | 0.00 | 1134.49 | 1134.58 | 1127.6 | 71 |
| 1733504100 | 1131.23 | 2.1 | 0.19 | 1133.1 | 1133.45 | 1127.48 | 19 |
| 1733417700 | 1129.13 | -0.27 | -0.02 | 1130.73 | 1131.24 | 1124.98 | 52 |
| 1733331300 | 1129.4 | 1.26 | 0.11 | 1129.65 | 1129.89 | 1122.71 | 24 |
| 1733244900 | 1128.14 | 2.62 | 0.23 | 1120.84 | 1132.13 | 1120.84 | 77 |
| 1733158500 | 1125.52 | 3.6 | 0.32 | 1121.24 | 1125.74 | 1116.79 | 42 |
| 1732899300 | 1121.92 | 2.29 | 0.20 | 1119.33 | 1121.92 | 1112.93 | 44 |
| 1732812900 | 1119.63 | 6.63 | 0.60 | 1117.06 | 1119.64 | 1110.92 | 93 |
| 1732726500 | 1113 | -3.79 | -0.34 | 1115.31 | 1115.31 | 1108.1199 | 32 |
| 1732640100 | 1116.79 | -1.72 | -0.15 | 1116.17 | 1118.53 | 1111.04 | 20 |
| 1732553700 | 1118.51 | 1 | 0.09 | 1119.28 | 1119.28 | 1110.22 | 79 |
| 1732294500 | 1117.51 | 3.56 | 0.32 | 1115.99 | 1117.51 | 1109.1199 | 65 |
| 1732208100 | 1113.95 | 2.49 | 0.22 | 1107.33 | 1114.1099 | 1105.73 | 69 |
| 1732121700 | 1111.46 | 3.54 | 0.32 | 1115.15 | 1115.15 | 1106.49 | 84 |
| 1732035300 | 1107.92 | -9.04 | -0.81 | 1117.1099 | 1117.1099 | 1105.31 | 83 |
| 1731948900 | 1116.96 | 0.82 | 0.07 | 1119.52 | 1119.52 | 1110.29 | 45 |
| 1731689700 | 1116.14 | -0.69 | -0.06 | 1117.66 | 1118.93 | 1113.17 | 93 |
| 1731603300 | 1116.83 | 5.57 | 0.50 | 1113.75 | 1119.19 | 1109.93 | 135 |
| 1731516900 | 1111.26 | -2.92 | -0.26 | 1112.96 | 1113.44 | 1107.7 | 32 |
| 1731430500 | 1114.18 | -2.52 | -0.23 | 1118.78 | 1118.99 | 1112 | 111 |
| 1731344100 | 1116.7 | 6.01 | 0.54 | 1110.18 | 1118.81 | 1110.18 | 87 |
| 1731084900 | 1110.69 | -1.7 | -0.15 | 1111.88 | 1113.85 | 1106.19 | 137 |
| 1730998500 | 1112.39 | 4.48 | 0.40 | 1115.85 | 1116.24 | 1106.63 | 109 |
| 1730912100 | 1107.91 | -1.77 | -0.16 | 1107.1199 | 1118.8599 | 1107.1199 | 110 |
| 1730825700 | 1109.68 | -0.98 | -0.09 | 1108.65 | 1110.47 | 1106.16 | 131 |
| 1730739300 | 1110.66 | -0.08 | -0.01 | 1111.52 | 1111.8 | 1107.83 | 163 |
| 1730480100 | 1110.74 | -0.41 | -0.04 | 1112.1 | 1112.53 | 1109.93 | 0 |
| 1730393700 | 1111.15 | -1.77 | -0.16 | 1112 | 1112.24 | 1103.3599 | 162 |
| 1730307300 | 1112.92 | -5.86 | -0.52 | 1117.32 | 1117.32 | 1109.78 | 94 |
| 1730220900 | 1118.78 | -2.02 | -0.18 | 1122.41 | 1122.41 | 1114.79 | 113 |
| 1730134500 | 1120.8 | 1.72 | 0.15 | 1122.89 | 1123.18 | 1115.43 | 67 |
| 1729871700 | 1119.08 | -0.99 | -0.09 | 1123.3599 | 1123.3599 | 1115.91 | 47 |
| 1729785300 | 1120.07 | 2.89 | 0.26 | 1119.55 | 1122.18 | 1117.33 | 220 |
| 1729698900 | 1117.18 | -0.28 | -0.03 | 1115.25 | 1119.1099 | 1115.1099 | 148 |
| 1729612500 | 1117.46 | -2.72 | -0.24 | 1121.06 | 1125.28 | 1111.97 | 72 |
| 1729526100 | 1120.18 | -6.4 | -0.57 | 1124.47 | 1124.63 | 1117.76 | 56 |
| 1729266900 | 1126.58 | 6.31 | 0.56 | 1117.92 | 1126.66 | 1117.92 | 152 |
| 1729180500 | 1120.27 | 4.78 | 0.43 | 1121.6199 | 1121.98 | 1115.4 | 207 |
| 1729094100 | 1115.49 | 1.21 | 0.11 | 1111.71 | 1116.41 | 1111.58 | 128 |
| 1729007700 | 1114.28 | 2.99 | 0.27 | 1115.77 | 1116.1 | 1110.1199 | 169 |
| 1728921300 | 1111.29 | 1.91 | 0.17 | 1108.09 | 1112.78 | 1108.07 | 129 |
| 1728662100 | 1109.38 | 1.51 | 0.14 | 1105.54 | 1111.56 | 1104.46 | 214 |
| 1728575700 | 1107.8699 | 2.23 | 0.20 | 1110.55 | 1110.55 | 1103.21 | 148 |
| 1728489300 | 1105.64 | 0.4 | 0.04 | 1107.65 | 1107.65 | 1101.25 | 127 |
| 1728402900 | 1105.24 | -3.47 | -0.31 | 1107.6099 | 1108.13 | 1101.46 | 155 |
| 1728316500 | 1108.71 | 5.07 | 0.46 | 1108.49 | 1108.71 | 1098.64 | 149 |
| 1728057300 | 1103.64 | 2.13 | 0.19 | 1105.32 | 1105.74 | 1100.4 | 216 |
| 1727970900 | 1101.51 | -3.26 | -0.30 | 1104.55 | 1108.29 | 1100.18 | 179 |
| 1727884500 | 1104.77 | -2.38 | -0.21 | 1105.97 | 1112.08 | 1103.04 | 299 |
| 1727798100 | 1107.15 | -3.61 | -0.33 | 1113.1199 | 1114.1199 | 1106.8599 | 127 |
| 1727711700 | 1110.76 | -1.87 | -0.17 | 1114.51 | 1114.78 | 1105.54 | 113 |
| 1727452500 | 1112.63 | 2.77 | 0.25 | 1106.55 | 1115.14 | 1106.55 | 90 |
| 1727366100 | 1109.8599 | 8.43 | 0.77 | 1109.79 | 1112.92 | 1104.73 | 67 |
| 1727279700 | 1101.43 | -7.85 | -0.71 | 1108.91 | 1109.03 | 1101.43 | 160 |
| 1727193300 | 1109.28 | 3.63 | 0.33 | 1107.28 | 1109.34 | 1100.77 | 95 |
| 1727106900 | 1105.65 | 7.11 | 0.65 | 1103.33 | 1106.72 | 1096.16 | 152 |
| 1726847700 | 1098.54 | -4.08 | -0.37 | 1100.32 | 1106.27 | 1098.54 | 281 |
| 1726761300 | 1102.6199 | 2.89 | 0.26 | 1097.8599 | 1104.78 | 1097.58 | 146 |
| 1726674900 | 1099.73 | -1.29 | -0.12 | 1104.03 | 1104.03 | 1095.26 | 140 |
| 1726588500 | 1101.02 | 3.01 | 0.27 | 1097.67 | 1104.68 | 1097.67 | 106 |
| 1726502100 | 1098.01 | -1.33 | -0.12 | 1093.72 | 1100.92 | 1093.72 | 202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
