Intesa Sanpaolo (I09207)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 1071.55 | 2.85 | 0.27 | 1068.83 | 1071.64 | 1062.84 | 10 |
| 1721663700 | 1068.7 | 0.63 | 0.06 | 1068.83 | 1069.79 | 1062.69 | 32 |
| 1721404500 | 1068.07 | -1.8 | -0.17 | 1070.17 | 1070.17 | 1062.89 | 21 |
| 1721318100 | 1069.8699 | 1.7 | 0.16 | 1068.49 | 1069.8699 | 1062.06 | 59 |
| 1721231700 | 1068.17 | 0.07 | 0.01 | 1068.28 | 1068.95 | 1061.69 | 50 |
| 1721145300 | 1068.1 | 3.96 | 0.37 | 1067.43 | 1069.9 | 1063.29 | 38 |
| 1721058900 | 1064.14 | -1.11 | -0.10 | 1059.76 | 1067.28 | 1059.76 | 56 |
| 1720799700 | 1065.25 | -1.31 | -0.12 | 1066.6199 | 1070.48 | 1058.31 | 60 |
| 1720713300 | 1066.56 | 2.88 | 0.27 | 1063.72 | 1067.06 | 1057.35 | 44 |
| 1720626900 | 1063.68 | 0.72 | 0.07 | 1062.98 | 1070.1199 | 1057.51 | 41 |
| 1720540500 | 1062.96 | -0.78 | -0.07 | 1063.79 | 1063.79 | 1056.27 | 85 |
| 1720454100 | 1063.74 | 1.81 | 0.17 | 1061.99 | 1063.74 | 1054.24 | 70 |
| 1720194900 | 1061.93 | 9.07 | 0.86 | 1057.77 | 1061.93 | 1052.56 | 72 |
| 1720108500 | 1052.8599 | -0.85 | -0.08 | 1059.72 | 1059.72 | 1051.79 | 167 |
| 1720022100 | 1053.71 | 3.26 | 0.31 | 1050.26 | 1053.82 | 1047.03 | 76 |
| 1719935700 | 1050.45 | 3.67 | 0.35 | 1046.66 | 1055 | 1046.66 | 172 |
| 1719849300 | 1046.78 | -4.57 | -0.43 | 1050.93 | 1050.93 | 1045.1 | 66 |
| 1719590100 | 1051.35 | 0.35 | 0.03 | 1051.6199 | 1054.9 | 1047.57 | 65 |
| 1719503700 | 1051 | -2.9 | -0.28 | 1050.92 | 1051 | 1047.27 | 24 |
| 1719417300 | 1053.9 | 0.14 | 0.01 | 1049.83 | 1053.9 | 1049.21 | 67 |
| 1719330900 | 1053.76 | 4.77 | 0.45 | 1053.27 | 1054.03 | 1048.92 | 115 |
| 1719244500 | 1048.99 | -2.35 | -0.22 | 1049.45 | 1049.73 | 1048.18 | 75 |
| 1718985300 | 1051.34 | -2.41 | -0.23 | 1054.2 | 1062.19 | 1048.21 | 96 |
| 1718898900 | 1053.75 | -0.25 | -0.02 | 1055.55 | 1059.32 | 1047.71 | 137 |
| 1718812500 | 1054 | -1.07 | -0.10 | 1055.3599 | 1060.54 | 1049.3 | 76 |
| 1718726100 | 1055.07 | 4.96 | 0.47 | 1052.7 | 1058.15 | 1044.23 | 146 |
| 1718639700 | 1050.1099 | -3.89 | -0.37 | 1048.63 | 1054.63 | 1043.97 | 81 |
| 1718380500 | 1054 | 3.4 | 0.32 | 1053.05 | 1056.49 | 1047.05 | 109 |
| 1718294100 | 1050.6 | 0.57 | 0.05 | 1052.45 | 1054.13 | 1044.6 | 76 |
| 1718207700 | 1050.03 | 4.08 | 0.39 | 1040.27 | 1050.51 | 1040.27 | 39 |
| 1718121300 | 1045.95 | 2.07 | 0.20 | 1044.2 | 1051.22 | 1038.2 | 116 |
| 1718034900 | 1043.88 | -6.12 | -0.58 | 1048.3699 | 1051.58 | 1039.03 | 112 |
| 1717775700 | 1050 | -0.17 | -0.02 | 1052.45 | 1052.45 | 1044.8 | 65 |
| 1717689300 | 1050.17 | -2.07 | -0.20 | 1056.89 | 1056.89 | 1047.91 | 150 |
| 1717602900 | 1052.24 | -3.85 | -0.36 | 1050.28 | 1054 | 1048.3699 | 79 |
| 1717516500 | 1056.09 | 3 | 0.28 | 1047.26 | 1057.79 | 1047.26 | 77 |
| 1717430100 | 1053.09 | 3.99 | 0.38 | 1049.3699 | 1053.51 | 1043.32 | 133 |
| 1717170900 | 1049.1 | 4.87 | 0.47 | 1048.76 | 1049.23 | 1046.54 | 0 |
| 1717084500 | 1044.23 | -4.67 | -0.45 | 1051.09 | 1051.27 | 1043.92 | 5 |
| 1716998100 | 1048.9 | -51.35 | -4.67 | 1048.18 | 1052.3599 | 1043.96 | 21 |
| 1716911700 | 1100.25 | -1.4 | -0.13 | 1101.77 | 1101.77 | 1094.94 | 50 |
| 1716825300 | 1101.65 | 2.6 | 0.24 | 1099.56 | 1101.65 | 1092.84 | 41 |
| 1716566100 | 1099.05 | 2.38 | 0.22 | 1090.74 | 1099.05 | 1090.74 | 30 |
| 1716479700 | 1096.67 | -4.73 | -0.43 | 1101.55 | 1102.02 | 1094.67 | 50 |
| 1716393300 | 1101.4 | -0.46 | -0.04 | 1102.14 | 1102.14 | 1094.77 | 32 |
| 1716306900 | 1101.8599 | 1.84 | 0.17 | 1100.27 | 1102.27 | 1095.33 | 94 |
| 1716220500 | 1100.02 | -1.97 | -0.18 | 1100.59 | 1106.04 | 1093.88 | 169 |
| 1715961300 | 1101.99 | -2.73 | -0.25 | 1105.2 | 1105.2 | 1097 | 74 |
| 1715874900 | 1104.72 | -0.37 | -0.03 | 1099.67 | 1106 | 1099.43 | 132 |
| 1715788500 | 1105.09 | 4.32 | 0.39 | 1100.79 | 1110.01 | 1094.79 | 189 |
| 1715702100 | 1100.77 | 0 | 0.00 | 1101.06 | 1101.53 | 1093.43 | 194 |
| 1715615700 | 1100.77 | -0.1 | -0.01 | 1101.09 | 1102.97 | 1095.68 | 96 |
| 1715356500 | 1100.8699 | -2.02 | -0.18 | 1103.02 | 1104.83 | 1095.16 | 166 |
| 1715270100 | 1102.89 | -0.82 | -0.07 | 1104.34 | 1108.15 | 1096.27 | 258 |
| 1715183700 | 1103.71 | -0.53 | -0.05 | 1104.6099 | 1104.6099 | 1096.68 | 49 |
| 1715097300 | 1104.24 | 1.07 | 0.10 | 1097.23 | 1104.78 | 1097.23 | 103 |
| 1715010900 | 1103.17 | 0.65 | 0.06 | 1102.6099 | 1105.33 | 1097.29 | 188 |
| 1714751700 | 1102.52 | 6.77 | 0.62 | 1096.3599 | 1102.52 | 1091.78 | 190 |
| 1714665300 | 1095.75 | 2.55 | 0.23 | 1093.45 | 1102.07 | 1087.44 | 114 |
| 1714492500 | 1093.2 | -3.45 | -0.31 | 1096.91 | 1096.91 | 1086.8599 | 65 |
| 1714406100 | 1096.65 | 2.64 | 0.24 | 1088.28 | 1097.5 | 1088.01 | 33 |
| 1714146900 | 1094.01 | 2.11 | 0.19 | 1091.94 | 1094.01 | 1091.25 | 0 |
| 1714060500 | 1091.9 | 3.12 | 0.29 | 1094.08 | 1094.46 | 1090.31 | 0 |
| 1713974100 | 1088.78 | -4.94 | -0.45 | 1096.63 | 1096.63 | 1087.28 | 125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
