Intesa Sanpaolo (I09184)
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 |
|---|---|---|---|---|---|---|---|
| 1741280100 | 1172.29 | -3.06 | -0.26 | 1181.71 | 1182.24 | 1169.42 | 50 |
| 1741193700 | 1175.35 | -15.99 | -1.34 | 1189.65 | 1189.65 | 1171.03 | 122 |
| 1741107300 | 1191.34 | -13.82 | -1.15 | 1202.46 | 1204.13 | 1191.34 | 166 |
| 1741020900 | 1205.16 | -7.54 | -0.62 | 1219.47 | 1219.47 | 1205.16 | 30 |
| 1740761700 | 1212.7 | -6.67 | -0.55 | 1211.24 | 1213.89 | 1205.59 | 20 |
| 1740675300 | 1219.3699 | 2.02 | 0.17 | 1215.74 | 1220.25 | 1208.42 | 27 |
| 1740588900 | 1217.35 | 8.28 | 0.68 | 1212.74 | 1218.65 | 1207.63 | 19 |
| 1740502500 | 1209.07 | -9.93 | -0.81 | 1216.76 | 1216.9 | 1207.57 | 6 |
| 1740416100 | 1219 | -8.54 | -0.70 | 1219.76 | 1221.07 | 1211.1099 | 39 |
| 1740156900 | 1227.54 | 1.3 | 0.11 | 1226.28 | 1230.17 | 1222.76 | 18 |
| 1740070500 | 1226.24 | -4.26 | -0.35 | 1231.24 | 1231.74 | 1220.16 | 95 |
| 1739984100 | 1230.5 | 0.49 | 0.04 | 1232.05 | 1232.05 | 1224.31 | 61 |
| 1739897700 | 1230.01 | 0.86 | 0.07 | 1230.27 | 1230.74 | 1222.69 | 75 |
| 1739811300 | 1229.15 | -0.71 | -0.06 | 1231.66 | 1231.8 | 1222.09 | 48 |
| 1739552100 | 1229.8599 | -0.2 | -0.02 | 1231.64 | 1231.67 | 1224.2 | 68 |
| 1739465700 | 1230.06 | 7.24 | 0.59 | 1223.2 | 1230.46 | 1216.99 | 85 |
| 1739379300 | 1222.82 | -2.12 | -0.17 | 1228.6099 | 1229.16 | 1220.57 | 56 |
| 1739292900 | 1224.94 | -10.84 | -0.88 | 1236.34 | 1236.34 | 1223.82 | 94 |
| 1739206500 | 1235.78 | 3.2 | 0.26 | 1231.49 | 1235.78 | 1225.05 | 52 |
| 1738947300 | 1232.58 | -1.73 | -0.14 | 1228.01 | 1234.71 | 1225.42 | 52 |
| 1738860900 | 1234.31 | 4.91 | 0.40 | 1233.51 | 1234.31 | 1226.07 | 109 |
| 1738774500 | 1229.4 | 1.06 | 0.09 | 1221.75 | 1229.64 | 1221.73 | 88 |
| 1738688100 | 1228.34 | -0.38 | -0.03 | 1226.33 | 1228.34 | 1218.76 | 81 |
| 1738601700 | 1228.72 | -3.18 | -0.26 | 1234.94 | 1235.59 | 1221.01 | 94 |
| 1738342500 | 1231.9 | 8.12 | 0.66 | 1227.51 | 1232.23 | 1225.8599 | 54 |
| 1738256100 | 1223.78 | 6.14 | 0.50 | 1218.24 | 1223.8699 | 1216.16 | 30 |
| 1738169700 | 1217.64 | 4.22 | 0.35 | 1217.79 | 1220.18 | 1214.99 | 5 |
| 1738083300 | 1213.42 | 5.02 | 0.42 | 1212.92 | 1214.28 | 1205.94 | 25 |
| 1737996900 | 1208.4 | -13.34 | -1.09 | 1220.7 | 1222.71 | 1208.4 | 32 |
| 1737737700 | 1221.74 | -5.27 | -0.43 | 1219.43 | 1224.56 | 1217.96 | 113 |
| 1737651300 | 1227.01 | 5.23 | 0.43 | 1226.43 | 1227.23 | 1220.79 | 31 |
| 1737564900 | 1221.78 | 0 | 0.00 | 1221.78 | 1221.78 | 1221.78 | 0 |
| 1737478500 | 1221.78 | 0.81 | 0.07 | 1222.3 | 1223.16 | 1216.3599 | 61 |
| 1737392100 | 1220.97 | -4.41 | -0.36 | 1223.8699 | 1223.8699 | 1218.13 | 14 |
| 1737132900 | 1225.38 | 7.78 | 0.64 | 1217.51 | 1225.38 | 1212.24 | 41 |
| 1737046500 | 1217.6 | 4.32 | 0.36 | 1215.13 | 1217.6 | 1208.47 | 200 |
| 1736960100 | 1213.28 | 18.47 | 1.55 | 1199.71 | 1213.28 | 1194.64 | 101 |
| 1736873700 | 1194.81 | -4.69 | -0.39 | 1196.2 | 1199.08 | 1193.6 | 117 |
| 1736787300 | 1199.5 | -1.94 | -0.16 | 1202.84 | 1202.84 | 1193.52 | 23 |
| 1736528100 | 1201.44 | -6.72 | -0.56 | 1207.13 | 1208.48 | 1196.1199 | 149 |
| 1736441700 | 1208.16 | 0.88 | 0.07 | 1208.6 | 1208.6 | 1202.41 | 20 |
| 1736355300 | 1207.28 | -3.06 | -0.25 | 1208.96 | 1208.96 | 1200.47 | 43 |
| 1736268900 | 1210.34 | -0.47 | -0.04 | 1207.63 | 1212.8 | 1203.29 | 61 |
| 1736182500 | 1210.81 | 2.9 | 0.24 | 1208.29 | 1210.94 | 1203.64 | 0 |
| 1735923300 | 1207.91 | -3.01 | -0.25 | 1207.32 | 1208.48 | 1200.39 | 122 |
| 1735836900 | 1210.92 | 4.02 | 0.33 | 1206.6099 | 1211.88 | 1201.22 | 64 |
| 1735577700 | 1206.9 | -0.82 | -0.07 | 1207.46 | 1208.8699 | 1201.7 | 18 |
| 1735318500 | 1207.72 | 0.35 | 0.03 | 1209.58 | 1214.58 | 1206.6 | 2 |
| 1734972900 | 1207.3699 | -2.26 | -0.19 | 1208.16 | 1208.49 | 1202.28 | 51 |
| 1734713700 | 1209.63 | 1.9 | 0.16 | 1203.24 | 1209.77 | 1198.26 | 5 |
| 1734627300 | 1207.73 | -13.8 | -1.13 | 1202.5 | 1209.33 | 1202.5 | 6 |
| 1734540900 | 1221.53 | 0.68 | 0.06 | 1220.94 | 1221.74 | 1215.43 | 31 |
| 1734454500 | 1220.85 | -2.41 | -0.20 | 1222.35 | 1223.68 | 1217.22 | 35 |
| 1734368100 | 1223.26 | 3.17 | 0.26 | 1219.9 | 1223.26 | 1217.1 | 9 |
| 1734108900 | 1220.09 | -6.1 | -0.50 | 1220.84 | 1225.84 | 1217.08 | 43 |
| 1734022500 | 1226.19 | -4.51 | -0.37 | 1230.25 | 1231.29 | 1224.97 | 31 |
| 1733936100 | 1230.7 | 4.44 | 0.36 | 1225.7 | 1230.7 | 1224.35 | 0 |
| 1733849700 | 1226.26 | 2.25 | 0.18 | 1224.42 | 1226.26 | 1219.25 | 44 |
| 1733763300 | 1224.01 | -1.41 | -0.12 | 1225.54 | 1225.89 | 1221.05 | 47 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
