Intesa Sanpaolo (I09206)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 1055.82 | -0.81 | -0.08 | 1057.1099 | 1058.95 | 1049.17 | 101 |
| 1720799700 | 1056.63 | 2.17 | 0.21 | 1049.59 | 1056.78 | 1047.83 | 85 |
| 1720713300 | 1054.46 | 4.62 | 0.44 | 1051.32 | 1054.98 | 1044.38 | 107 |
| 1720626900 | 1049.84 | 8.49 | 0.82 | 1045.53 | 1049.84 | 1040.1099 | 196 |
| 1720540500 | 1041.35 | -9.38 | -0.89 | 1049.02 | 1049.02 | 1039.22 | 94 |
| 1720454100 | 1050.73 | 3.08 | 0.29 | 1049.6099 | 1052.18 | 1043.6099 | 108 |
| 1720194900 | 1047.65 | 0.85 | 0.08 | 1048.05 | 1049.91 | 1042.45 | 98 |
| 1720108500 | 1046.8 | 3 | 0.29 | 1048.03 | 1048.54 | 1041.22 | 49 |
| 1720022100 | 1043.8 | 7.87 | 0.76 | 1038.06 | 1043.8 | 1033.08 | 1327 |
| 1719935700 | 1035.93 | 3.1 | 0.30 | 1031.2 | 1037.42 | 1029.6099 | 13 |
| 1719849300 | 1032.83 | -3.72 | -0.36 | 1041.96 | 1042.47 | 1032.06 | 133 |
| 1719590100 | 1036.55 | 3.12 | 0.30 | 1039.21 | 1039.54 | 1032.74 | 24 |
| 1719503700 | 1033.43 | -0.48 | -0.05 | 1038.74 | 1039.75 | 1031.81 | 130 |
| 1719417300 | 1033.91 | -6.99 | -0.67 | 1043.02 | 1043.67 | 1032.63 | 70 |
| 1719330900 | 1040.9 | -0.85 | -0.08 | 1039.81 | 1041.34 | 1033.81 | 61 |
| 1719244500 | 1041.75 | 3.33 | 0.32 | 1033.46 | 1042.14 | 1033.46 | 105 |
| 1718985300 | 1038.42 | -1.06 | -0.10 | 1033.1 | 1041.65 | 1032.76 | 108 |
| 1718898900 | 1039.48 | 4.4 | 0.43 | 1037.01 | 1039.73 | 1030.74 | 83 |
| 1718812500 | 1035.08 | -1.74 | -0.17 | 1037.34 | 1037.34 | 1029.3699 | 34 |
| 1718726100 | 1036.82 | 6.62 | 0.64 | 1032.79 | 1037.08 | 1024.3599 | 66 |
| 1718639700 | 1030.2 | -0.67 | -0.06 | 1034.21 | 1035.73 | 1023.09 | 10 |
| 1718380500 | 1030.8699 | -7.1 | -0.68 | 1037.93 | 1039.44 | 1026.3699 | 179 |
| 1718294100 | 1037.97 | -6.42 | -0.61 | 1043.8 | 1043.8 | 1034.67 | 129 |
| 1718207700 | 1044.39 | 9.2 | 0.89 | 1036.67 | 1045.33 | 1030.93 | 96 |
| 1718121300 | 1035.19 | -2.73 | -0.26 | 1039.85 | 1040.09 | 1030.27 | 141 |
| 1718034900 | 1037.92 | -4.06 | -0.39 | 1040.6099 | 1040.6099 | 1031.99 | 194 |
| 1717775700 | 1041.98 | -7.03 | -0.67 | 1044.18 | 1044.18 | 1037.64 | 297 |
| 1717689300 | 1049.01 | -0.21 | -0.02 | 1052.58 | 1052.82 | 1044.3599 | 343 |
| 1717602900 | 1049.22 | 5.78 | 0.55 | 1046.24 | 1050.08 | 1039.8 | 233 |
| 1717516500 | 1043.44 | -1.88 | -0.18 | 1043.03 | 1047.42 | 1036.52 | 259 |
| 1717430100 | 1045.32 | 4.99 | 0.48 | 1045.75 | 1047.03 | 1037.72 | 245 |
| 1717170900 | 1040.33 | 2.89 | 0.28 | 1038.99 | 1040.82 | 1031.73 | 45 |
| 1717084500 | 1037.44 | 2.73 | 0.26 | 1034.84 | 1037.44 | 1030.45 | 32 |
| 1716998100 | 1034.71 | -60.63 | -5.54 | 1042.65 | 1043.16 | 1030.74 | 87 |
| 1716911700 | 1095.34 | -2.66 | -0.24 | 1099.24 | 1099.24 | 1090.93 | 80 |
| 1716825300 | 1098 | 7.13 | 0.65 | 1094.85 | 1098 | 1088.35 | 210 |
| 1716566100 | 1090.8699 | -1.85 | -0.17 | 1087.96 | 1091.02 | 1082.81 | 177 |
| 1716479700 | 1092.72 | -3.51 | -0.32 | 1098.03 | 1099.63 | 1089.57 | 134 |
| 1716393300 | 1096.23 | -1.46 | -0.13 | 1091.22 | 1096.91 | 1089.32 | 341 |
| 1716306900 | 1097.69 | -1.22 | -0.11 | 1097.9 | 1098.69 | 1090.65 | 218 |
| 1716220500 | 1098.91 | 0.35 | 0.03 | 1098.23 | 1099.95 | 1092.3 | 216 |
| 1715961300 | 1098.56 | -2.24 | -0.20 | 1101.83 | 1101.83 | 1091.8 | 264 |
| 1715874900 | 1100.8 | -4.15 | -0.38 | 1102.04 | 1102.16 | 1096.5 | 228 |
| 1715788500 | 1104.95 | 11.23 | 1.03 | 1095.32 | 1106.07 | 1095.01 | 391 |
| 1715702100 | 1093.72 | -5.25 | -0.48 | 1099.25 | 1099.92 | 1091.65 | 501 |
| 1715615700 | 1098.97 | 3.76 | 0.34 | 1100.56 | 1101 | 1093.89 | 522 |
| 1715356500 | 1095.21 | -3.05 | -0.28 | 1094.8599 | 1103.04 | 1094.16 | 518 |
| 1715270100 | 1098.26 | 6.81 | 0.62 | 1090.35 | 1098.38 | 1087.93 | 308 |
| 1715183700 | 1091.45 | 3.02 | 0.28 | 1094.41 | 1095.32 | 1086.78 | 363 |
| 1715097300 | 1088.43 | 2.85 | 0.26 | 1088.26 | 1091.5 | 1082.35 | 385 |
| 1715010900 | 1085.58 | 3.73 | 0.34 | 1083.16 | 1086.88 | 1076.55 | 352 |
| 1714751700 | 1081.85 | 10.2 | 0.95 | 1070.88 | 1082.26 | 1069.76 | 354 |
| 1714665300 | 1071.65 | 0.13 | 0.01 | 1068.32 | 1072.69 | 1066.04 | 310 |
| 1714492500 | 1071.52 | -8.1 | -0.75 | 1079.42 | 1079.42 | 1070.25 | 153 |
| 1714406100 | 1079.6199 | -2.64 | -0.24 | 1083.4 | 1083.4 | 1077.1 | 92 |
| 1714146900 | 1082.26 | 8.43 | 0.79 | 1077.2 | 1082.93 | 1075.71 | 0 |
| 1714060500 | 1073.83 | -5.59 | -0.52 | 1079.95 | 1079.95 | 1070.02 | 0 |
| 1713974100 | 1079.42 | -2.59 | -0.24 | 1085.48 | 1085.6199 | 1073.22 | 218 |
| 1713887700 | 1082.01 | 12.61 | 1.18 | 1079.33 | 1082.32 | 1071.5 | 219 |
| 1713801300 | 1069.4 | 4.62 | 0.43 | 1066.82 | 1071.91 | 1064.3599 | 393 |
| 1713542100 | 1064.78 | -8.34 | -0.78 | 1065.1099 | 1065.9 | 1061.89 | 322 |
| 1713455700 | 1073.1199 | 1.25 | 0.12 | 1067.18 | 1074.52 | 1065.65 | 301 |
| 1713369300 | 1071.8699 | 4.98 | 0.47 | 1063.26 | 1073.46 | 1061.79 | 299 |
| 1713282900 | 1066.89 | -8.22 | -0.76 | 1073.71 | 1074.33 | 1060.79 | 285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
