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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 1201.35 | -1.33 | -0.11 | 1196.01 | 1201.95 | 1191.04 | 31 |
| 1740675300 | 1202.68 | -6.49 | -0.54 | 1204.34 | 1205.1199 | 1194.75 | 21 |
| 1740588900 | 1209.17 | 8.52 | 0.71 | 1204.04 | 1209.17 | 1200.14 | 31 |
| 1740502500 | 1200.65 | -6.21 | -0.51 | 1197.56 | 1204.98 | 1197.56 | 65 |
| 1740416100 | 1206.8599 | -4.57 | -0.38 | 1207.18 | 1209.27 | 1198.1199 | 45 |
| 1740156900 | 1211.43 | 1.36 | 0.11 | 1211.55 | 1213.14 | 1207.02 | 24 |
| 1740070500 | 1210.07 | -0.59 | -0.05 | 1212.4 | 1213.77 | 1204.55 | 54 |
| 1739984100 | 1210.66 | -7.34 | -0.60 | 1217.68 | 1217.68 | 1205.68 | 48 |
| 1739897700 | 1218 | 2.21 | 0.18 | 1216.15 | 1218 | 1208.19 | 101 |
| 1739811300 | 1215.79 | 3.1 | 0.26 | 1214.78 | 1222.29 | 1207.39 | 13 |
| 1739552100 | 1212.69 | -1.11 | -0.09 | 1206.99 | 1214.52 | 1206.77 | 63 |
| 1739465700 | 1213.8 | 13.43 | 1.12 | 1205.8 | 1214.03 | 1199.07 | 44 |
| 1739379300 | 1200.3699 | -2.38 | -0.20 | 1202.88 | 1203.1099 | 1193.81 | 20 |
| 1739292900 | 1202.75 | 0.5 | 0.04 | 1201.44 | 1202.75 | 1194.3699 | 35 |
| 1739206500 | 1202.25 | 5.16 | 0.43 | 1198.03 | 1202.25 | 1191.1099 | 67 |
| 1738947300 | 1197.09 | -2.49 | -0.21 | 1193.68 | 1200.47 | 1190.97 | 69 |
| 1738860900 | 1199.58 | 15.4 | 1.30 | 1194.55 | 1199.58 | 1188.93 | 57 |
| 1738774500 | 1184.18 | -7.11 | -0.60 | 1189.54 | 1190.83 | 1182.24 | 25 |
| 1738688100 | 1191.29 | 6.14 | 0.52 | 1180.56 | 1191.29 | 1179.08 | 44 |
| 1738601700 | 1185.15 | -10.09 | -0.84 | 1185.15 | 1188.22 | 1176.09 | 25 |
| 1738342500 | 1195.24 | 5.79 | 0.49 | 1186.47 | 1195.85 | 1186.47 | 49 |
| 1738256100 | 1189.45 | 6.36 | 0.54 | 1186.13 | 1189.45 | 1180.49 | 22 |
| 1738169700 | 1183.09 | 4.14 | 0.35 | 1184.08 | 1185.63 | 1182.28 | 0 |
| 1738083300 | 1178.95 | 3.14 | 0.27 | 1177.98 | 1179.8 | 1173.48 | 35 |
| 1737996900 | 1175.81 | -7 | -0.59 | 1174.66 | 1182.02 | 1174.43 | 49 |
| 1737737700 | 1182.81 | -6.96 | -0.58 | 1185.73 | 1192.44 | 1182.49 | 31 |
| 1737651300 | 1189.77 | 7.84 | 0.66 | 1188.05 | 1189.77 | 1181.77 | 56 |
| 1737564900 | 1181.93 | 0 | 0.00 | 1181.93 | 1181.93 | 1181.93 | 0 |
| 1737478500 | 1181.93 | 0.59 | 0.05 | 1182.83 | 1182.83 | 1176.73 | 27 |
| 1737392100 | 1181.34 | -1.06 | -0.09 | 1182.56 | 1182.8 | 1174.7 | 90 |
| 1737132900 | 1182.4 | 8.12 | 0.69 | 1175.9 | 1182.4 | 1170.14 | 43 |
| 1737046500 | 1174.28 | 6.05 | 0.52 | 1173.98 | 1175.06 | 1166.93 | 14 |
| 1736960100 | 1168.23 | 10.1 | 0.87 | 1152.26 | 1168.23 | 1151.68 | 41 |
| 1736873700 | 1158.13 | 2.79 | 0.24 | 1160.44 | 1161.42 | 1153.55 | 83 |
| 1736787300 | 1155.34 | -2.61 | -0.23 | 1151.45 | 1157.45 | 1148.34 | 20 |
| 1736528100 | 1157.95 | -7.34 | -0.63 | 1164.3 | 1165.6199 | 1157.92 | 20 |
| 1736441700 | 1165.29 | 1.49 | 0.13 | 1156.27 | 1165.29 | 1156.27 | 35 |
| 1736355300 | 1163.8 | -4.39 | -0.38 | 1167.06 | 1167.88 | 1157.76 | 51 |
| 1736268900 | 1168.19 | 1.8 | 0.15 | 1165.8599 | 1170.49 | 1163.99 | 5 |
| 1736182500 | 1166.39 | 12.47 | 1.08 | 1158.17 | 1166.6199 | 1156.63 | 0 |
| 1735923300 | 1153.92 | -3.22 | -0.28 | 1155.47 | 1155.47 | 1147.08 | 35 |
| 1735836900 | 1157.14 | 2.62 | 0.23 | 1155.93 | 1157.14 | 1150.43 | 0 |
| 1735577700 | 1154.52 | 1.34 | 0.12 | 1151.97 | 1154.76 | 1151.49 | 0 |
| 1735318500 | 1153.18 | 2.68 | 0.23 | 1148.15 | 1155.3 | 1148.15 | 4 |
| 1734972900 | 1150.5 | -1.68 | -0.15 | 1141.68 | 1150.56 | 1141.68 | 6 |
| 1734713700 | 1152.18 | -0.53 | -0.05 | 1146.8 | 1152.66 | 1139.8699 | 16 |
| 1734627300 | 1152.71 | -13.91 | -1.19 | 1153.63 | 1154.59 | 1149.85 | 0 |
| 1734540900 | 1166.6199 | 4.45 | 0.38 | 1163.89 | 1166.6199 | 1158.96 | 15 |
| 1734454500 | 1162.17 | 0.16 | 0.01 | 1161.16 | 1163.41 | 1156.09 | 10 |
| 1734368100 | 1162.01 | 2.82 | 0.24 | 1161.35 | 1162.01 | 1154.09 | 15 |
| 1734108900 | 1159.19 | -4.21 | -0.36 | 1163.24 | 1163.3599 | 1158.56 | 0 |
| 1734022500 | 1163.4 | 1.52 | 0.13 | 1165.06 | 1165.3 | 1157.84 | 17 |
| 1733936100 | 1161.88 | 2.21 | 0.19 | 1152.26 | 1161.88 | 1152.26 | 20 |
| 1733849700 | 1159.67 | -0.22 | -0.02 | 1159.75 | 1161.97 | 1158.78 | 0 |
| 1733763300 | 1159.89 | -0.09 | -0.01 | 1157.56 | 1163.32 | 1157.31 | 30 |
| 1733504100 | 1159.98 | 1.46 | 0.13 | 1156.99 | 1160.91 | 1154.15 | 5 |
| 1733417700 | 1158.52 | 6.16 | 0.53 | 1154.48 | 1158.52 | 1150.66 | 10 |
| 1733331300 | 1152.3599 | 4.21 | 0.37 | 1149.8 | 1152.6 | 1144.64 | 5 |
| 1733244900 | 1148.15 | 3.35 | 0.29 | 1142.4 | 1150.01 | 1141.28 | 58 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
