Intesa Sanpaolo (I09252)
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 | 1021.53 | 1.69 | 0.17 | 1019.25 | 1021.53 | 1014.08 | 26 |
| 1721663700 | 1019.84 | -0.36 | -0.04 | 1019.81 | 1020.66 | 1014.07 | 29 |
| 1721404500 | 1020.2 | -1.53 | -0.15 | 1021.62 | 1021.64 | 1014.65 | 2 |
| 1721318100 | 1021.73 | 0.19 | 0.02 | 1021.21 | 1022.54 | 1015.03 | 8 |
| 1721231700 | 1021.54 | -2.58 | -0.25 | 1022.99 | 1022.99 | 1014.68 | 60 |
| 1721145300 | 1024.1199 | 0.41 | 0.04 | 1023.23 | 1025.06 | 1018.36 | 16 |
| 1721058900 | 1023.71 | 6.19 | 0.61 | 1022.09 | 1023.71 | 1016.09 | 81 |
| 1720799700 | 1017.52 | -2.41 | -0.24 | 1019.38 | 1019.39 | 1014.89 | 30 |
| 1720713300 | 1019.93 | 0 | 0.00 | 1023 | 1023 | 1016.47 | 76 |
| 1720626900 | 1019.93 | -1.34 | -0.13 | 1022.3 | 1023.03 | 1017.34 | 16 |
| 1720540500 | 1021.27 | 1.04 | 0.10 | 1015.81 | 1021.8 | 1015.81 | 10 |
| 1720454100 | 1020.23 | 0.2 | 0.02 | 1019.12 | 1020.34 | 1012.11 | 55 |
| 1720194900 | 1020.03 | 4.06 | 0.40 | 1015.95 | 1020.03 | 1010.32 | 20 |
| 1720108500 | 1015.97 | -0.02 | -0.00 | 1016.98 | 1017.27 | 1011.08 | 25 |
| 1720022100 | 1015.99 | 8.23 | 0.82 | 1013.08 | 1016.04 | 1006.43 | 21 |
| 1719935700 | 1007.76 | -1.09 | -0.11 | 1010.48 | 1011.2 | 1004.85 | 27 |
| 1719849300 | 1008.85 | -1.92 | -0.19 | 1011.09 | 1011.09 | 1002.22 | 61 |
| 1719590100 | 1010.77 | 0.83 | 0.08 | 1010.34 | 1011.46 | 1009.28 | 0 |
| 1719503700 | 1009.94 | 0.71 | 0.07 | 1009.26 | 1010.4 | 1008.69 | 0 |
| 1719417300 | 1009.23 | -46.62 | -4.42 | 1010.06 | 1015.79 | 1003.47 | 93 |
| 1719330900 | 1055.85 | 2.17 | 0.21 | 1049.6099 | 1055.85 | 1049.3 | 72 |
| 1719244500 | 1053.68 | 1.16 | 0.11 | 1053.55 | 1053.8599 | 1047.23 | 57 |
| 1718985300 | 1052.52 | 0.48 | 0.05 | 1046.35 | 1054.4 | 1046.35 | 80 |
| 1718898900 | 1052.04 | 0.3 | 0.03 | 1047.07 | 1053.23 | 1046.1 | 155 |
| 1718812500 | 1051.74 | 3 | 0.29 | 1044.66 | 1052.21 | 1044.29 | 284 |
| 1718726100 | 1048.74 | 1 | 0.10 | 1048.57 | 1048.76 | 1042.07 | 133 |
| 1718639700 | 1047.74 | -0.96 | -0.09 | 1050.77 | 1050.88 | 1042.18 | 94 |
| 1718380500 | 1048.7 | 0.72 | 0.07 | 1044.79 | 1052.49 | 1044.68 | 231 |
| 1718294100 | 1047.98 | -4 | -0.38 | 1048.65 | 1049.3699 | 1044.13 | 195 |
| 1718207700 | 1051.98 | 8.94 | 0.86 | 1048.21 | 1052.52 | 1042.19 | 105 |
| 1718121300 | 1043.04 | 0.79 | 0.08 | 1047.92 | 1048.58 | 1041.83 | 147 |
| 1718034900 | 1042.25 | -6.69 | -0.64 | 1049.8 | 1049.8 | 1041.51 | 215 |
| 1717775700 | 1048.94 | -1.95 | -0.19 | 1050.55 | 1050.69 | 1042.96 | 205 |
| 1717689300 | 1050.89 | -1.55 | -0.15 | 1053.03 | 1053.06 | 1045.25 | 229 |
| 1717602900 | 1052.44 | 4.66 | 0.44 | 1051.71 | 1053.43 | 1045.1199 | 202 |
| 1717516500 | 1047.78 | -2.53 | -0.24 | 1044.78 | 1048.57 | 1044.63 | 275 |
| 1717430100 | 1050.31 | 3.23 | 0.31 | 1049.3599 | 1051.48 | 1042.6199 | 247 |
| 1717170900 | 1047.08 | 0.94 | 0.09 | 1041.45 | 1047.59 | 1040.55 | 80 |
| 1717084500 | 1046.14 | 1.92 | 0.18 | 1043.52 | 1046.14 | 1037.99 | 66 |
| 1716998100 | 1044.22 | -5.46 | -0.52 | 1048.45 | 1048.45 | 1040.47 | 41 |
| 1716911700 | 1049.68 | 0.81 | 0.08 | 1042.78 | 1050.09 | 1042.76 | 80 |
| 1716825300 | 1048.8699 | 2.21 | 0.21 | 1047.32 | 1048.92 | 1040.84 | 115 |
| 1716566100 | 1046.66 | 0.78 | 0.07 | 1045.24 | 1046.67 | 1039.23 | 193 |
| 1716479700 | 1045.88 | -0.05 | -0.00 | 1049.47 | 1049.49 | 1042.09 | 45 |
| 1716393300 | 1045.93 | -3.5 | -0.33 | 1046.28 | 1046.29 | 1041.16 | 63 |
| 1716306900 | 1049.43 | 3.08 | 0.29 | 1048.03 | 1049.43 | 1042.05 | 78 |
| 1716220500 | 1046.35 | 0.72 | 0.07 | 1048.43 | 1048.43 | 1042.28 | 61 |
| 1715961300 | 1045.63 | -3.65 | -0.35 | 1049.68 | 1049.72 | 1041.77 | 48 |
| 1715874900 | 1049.28 | 3.66 | 0.35 | 1050.96 | 1050.96 | 1044.27 | 79 |
| 1715788500 | 1045.6199 | 2.78 | 0.27 | 1043.81 | 1046.18 | 1040.4 | 35 |
| 1715702100 | 1042.84 | -1.44 | -0.14 | 1044.72 | 1045 | 1038.27 | 64 |
| 1715615700 | 1044.28 | 1.31 | 0.13 | 1043.67 | 1045.1099 | 1037.66 | 136 |
| 1715356500 | 1042.97 | 0.63 | 0.06 | 1044.89 | 1044.89 | 1038.33 | 141 |
| 1715270100 | 1042.34 | -0.66 | -0.06 | 1045.33 | 1045.33 | 1037.95 | 124 |
| 1715183700 | 1043 | 1.3 | 0.12 | 1045.82 | 1045.92 | 1039.08 | 230 |
| 1715097300 | 1041.7 | -2.63 | -0.25 | 1041.5 | 1048.18 | 1040.94 | 187 |
| 1715010900 | 1044.33 | 6.84 | 0.66 | 1045.08 | 1052.19 | 1040.64 | 92 |
| 1714751700 | 1037.49 | -0.65 | -0.06 | 1038.4 | 1040.98 | 1033.68 | 184 |
| 1714665300 | 1038.14 | -0.16 | -0.02 | 1032.29 | 1040.23 | 1032.25 | 115 |
| 1714492500 | 1038.3 | -1.21 | -0.12 | 1041.71 | 1041.75 | 1034.8599 | 30 |
| 1714406100 | 1039.51 | 3.45 | 0.33 | 1039.81 | 1041.71 | 1038.92 | 0 |
| 1714146900 | 1036.06 | 2.22 | 0.21 | 1030.42 | 1036.8 | 1030.42 | 8 |
| 1714060500 | 1033.84 | -3.49 | -0.34 | 1036.32 | 1036.94 | 1031.94 | 0 |
| 1713974100 | 1037.33 | -0.67 | -0.06 | 1039.94 | 1039.94 | 1031.51 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
