Intesa Sanpaolo (I09185)
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 |
|---|---|---|---|---|---|---|---|
| 1720022100 | 1114.17 | 11.21 | 1.02 | 1106.63 | 1114.39 | 1100.8599 | 265 |
| 1719935700 | 1102.96 | 5.71 | 0.52 | 1094.44 | 1102.96 | 1091.54 | 254 |
| 1719849300 | 1097.25 | -1.67 | -0.15 | 1104.52 | 1104.89 | 1093.8 | 142 |
| 1719590100 | 1098.92 | 1.18 | 0.11 | 1099.6199 | 1101.92 | 1091.6 | 70 |
| 1719503700 | 1097.74 | -0.42 | -0.04 | 1099.6 | 1100.9 | 1092.51 | 115 |
| 1719417300 | 1098.16 | -0.73 | -0.07 | 1102.15 | 1102.79 | 1090.69 | 105 |
| 1719330900 | 1098.89 | -0.31 | -0.03 | 1096.23 | 1099.1 | 1089.57 | 178 |
| 1719244500 | 1099.2 | 0.35 | 0.03 | 1098.68 | 1100.41 | 1093.26 | 28 |
| 1718985300 | 1098.85 | -0.25 | -0.02 | 1095.04 | 1102.25 | 1094.7 | 66 |
| 1718898900 | 1099.1 | -1.19 | -0.11 | 1102.04 | 1103.04 | 1096.69 | 61 |
| 1718812500 | 1100.29 | 0.39 | 0.04 | 1100.76 | 1101.3599 | 1094.05 | 105 |
| 1718726100 | 1099.9 | 9.76 | 0.90 | 1098.14 | 1099.9 | 1091.07 | 72 |
| 1718639700 | 1090.14 | 1.22 | 0.11 | 1089.74 | 1097.57 | 1086.6099 | 146 |
| 1718380500 | 1088.92 | -11.13 | -1.01 | 1100.3 | 1101.13 | 1087.88 | 107 |
| 1718294100 | 1100.05 | -6.27 | -0.57 | 1106.08 | 1106.08 | 1096.83 | 153 |
| 1718207700 | 1106.32 | 10.41 | 0.95 | 1097.6099 | 1106.96 | 1092.03 | 153 |
| 1718121300 | 1095.91 | -5.06 | -0.46 | 1101.79 | 1101.79 | 1089.58 | 193 |
| 1718034900 | 1100.97 | -3.03 | -0.27 | 1099.05 | 1100.97 | 1092.7 | 182 |
| 1717775700 | 1104 | -2.05 | -0.19 | 1106.69 | 1106.69 | 1096.89 | 220 |
| 1717689300 | 1106.05 | 2.87 | 0.26 | 1107.94 | 1108.66 | 1101 | 242 |
| 1717602900 | 1103.18 | 12.53 | 1.15 | 1098.71 | 1103.41 | 1092.48 | 280 |
| 1717516500 | 1090.65 | -5.15 | -0.47 | 1097.82 | 1099.75 | 1090.3599 | 348 |
| 1717430100 | 1095.8 | 1.02 | 0.09 | 1100.65 | 1102.98 | 1092.21 | 236 |
| 1717170900 | 1094.78 | -0.24 | -0.02 | 1089.15 | 1096.66 | 1087.82 | 75 |
| 1717084500 | 1095.02 | 7.25 | 0.67 | 1091.47 | 1095.31 | 1086.09 | 53 |
| 1716998100 | 1087.77 | -11.03 | -1.00 | 1098.05 | 1098.38 | 1085.95 | 46 |
| 1716911700 | 1098.8 | 0.33 | 0.03 | 1099.84 | 1100.56 | 1092.47 | 49 |
| 1716825300 | 1098.47 | 2.61 | 0.24 | 1096.32 | 1098.47 | 1090.34 | 105 |
| 1716566100 | 1095.8599 | 1.2 | 0.11 | 1090.69 | 1095.97 | 1085.59 | 168 |
| 1716479700 | 1094.66 | 2 | 0.18 | 1094.67 | 1096.1199 | 1087.75 | 99 |
| 1716393300 | 1092.66 | -1.83 | -0.17 | 1094.28 | 1094.49 | 1086.59 | 84 |
| 1716306900 | 1094.49 | 0.45 | 0.04 | 1092.93 | 1094.49 | 1085.9 | 102 |
| 1716220500 | 1094.04 | 1.18 | 0.11 | 1092.24 | 1094.04 | 1086.6099 | 100 |
| 1715961300 | 1092.8599 | -1.82 | -0.17 | 1093.92 | 1093.92 | 1085.78 | 66 |
| 1715874900 | 1094.68 | -2.52 | -0.23 | 1097.47 | 1097.47 | 1089.09 | 145 |
| 1715788500 | 1097.2 | 6 | 0.55 | 1092.65 | 1097.2 | 1085.81 | 225 |
| 1715702100 | 1091.2 | 0.67 | 0.06 | 1090.47 | 1091.2 | 1083.55 | 160 |
| 1715615700 | 1090.53 | 0.04 | 0.00 | 1090.65 | 1091.57 | 1084.08 | 160 |
| 1715356500 | 1090.49 | 1.84 | 0.17 | 1090.28 | 1091.49 | 1084.07 | 121 |
| 1715270100 | 1088.65 | 0.8 | 0.07 | 1088.53 | 1089.49 | 1080.98 | 178 |
| 1715183700 | 1087.85 | 0.78 | 0.07 | 1087.26 | 1088.67 | 1079.69 | 176 |
| 1715097300 | 1087.07 | 4.54 | 0.42 | 1085.16 | 1087.13 | 1078.08 | 231 |
| 1715010900 | 1082.53 | 5.62 | 0.52 | 1078.27 | 1082.53 | 1072.48 | 158 |
| 1714751700 | 1076.91 | 8.05 | 0.75 | 1073.21 | 1079.3599 | 1067 | 381 |
| 1714665300 | 1068.8599 | -4.4 | -0.41 | 1069.91 | 1071.03 | 1063.06 | 248 |
| 1714492500 | 1073.26 | -6.77 | -0.63 | 1081.03 | 1081.03 | 1070.57 | 40 |
| 1714406100 | 1080.03 | 2.67 | 0.25 | 1078.46 | 1080.03 | 1071.49 | 40 |
| 1714146900 | 1077.3599 | 9.24 | 0.87 | 1071.82 | 1077.3599 | 1070.85 | 0 |
| 1714060500 | 1068.1199 | -47.87 | -4.29 | 1071.55 | 1071.55 | 1063.84 | 0 |
| 1713974100 | 1115.99 | 0.44 | 0.04 | 1116.99 | 1118.27 | 1110.28 | 101 |
| 1713887700 | 1115.55 | 9.98 | 0.90 | 1111.1099 | 1115.55 | 1104.41 | 52 |
| 1713801300 | 1105.57 | 1.31 | 0.12 | 1104.78 | 1105.95 | 1097.6199 | 80 |
| 1713542100 | 1104.26 | -5.26 | -0.47 | 1105.1099 | 1106.92 | 1098.14 | 193 |
| 1713455700 | 1109.52 | 0.63 | 0.06 | 1109.1 | 1109.67 | 1100.51 | 171 |
| 1713369300 | 1108.89 | 7.62 | 0.69 | 1100.56 | 1112.27 | 1100.56 | 181 |
| 1713282900 | 1101.27 | -12.03 | -1.08 | 1104.1199 | 1110.97 | 1098.92 | 179 |
| 1713196500 | 1113.3 | -4.96 | -0.44 | 1114.8 | 1120.3699 | 1113.29 | 318 |
| 1712937300 | 1118.26 | 1.8 | 0.16 | 1116.45 | 1124.5 | 1112.91 | 313 |
| 1712850900 | 1116.46 | -1.25 | -0.11 | 1118.8 | 1119.84 | 1109.02 | 289 |
| 1712764500 | 1117.71 | 4.02 | 0.36 | 1121.71 | 1122.1199 | 1109.01 | 267 |
| 1712678100 | 1113.69 | -9.9 | -0.88 | 1121.97 | 1121.97 | 1112.3 | 298 |
| 1712591700 | 1123.59 | 6.04 | 0.54 | 1121.23 | 1123.59 | 1116.3599 | 201 |
| 1712332500 | 1117.55 | -6.25 | -0.56 | 1120.69 | 1121.08 | 1113.18 | 451 |
| 1712246100 | 1123.8 | 1.04 | 0.09 | 1119.8 | 1125.49 | 1119.8 | 427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
