Intesa Sanpaolo (I09254)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1049.42 | -0.98 | -0.09 | 1049.68 | 1050.5 | 1049.3 | 80 |
| 1734022500 | 1050.4 | -0.7 | -0.07 | 1051.53 | 1052.03 | 1049.96 | 58 |
| 1733936100 | 1051.1 | 0.31 | 0.03 | 1051.26 | 1052.1099 | 1050.8699 | 16 |
| 1733849700 | 1050.79 | 0.34 | 0.03 | 1050.44 | 1051.17 | 1049.66 | 194 |
| 1733763300 | 1050.45 | -0.69 | -0.07 | 1051.53 | 1051.53 | 1050.14 | 88 |
| 1733504100 | 1051.14 | -0.64 | -0.06 | 1051.79 | 1052.65 | 1051.13 | 109 |
| 1733417700 | 1051.78 | 2.23 | 0.21 | 1049.98 | 1051.78 | 1049.92 | 61 |
| 1733331300 | 1049.55 | 0.57 | 0.05 | 1049.18 | 1138.2 | 1048.01 | 195 |
| 1733244900 | 1048.98 | 1.05 | 0.10 | 1050.45 | 1050.55 | 1048.51 | 174 |
| 1733158500 | 1047.93 | 2.16 | 0.21 | 1046.15 | 1049.01 | 1045.6099 | 135 |
| 1732899300 | 1045.77 | 1.93 | 0.18 | 1043.4 | 1045.77 | 1042.94 | 50 |
| 1732812900 | 1043.84 | 2.89 | 0.28 | 1042.2 | 1044.15 | 1041.72 | 30 |
| 1732726500 | 1040.95 | -0.79 | -0.08 | 1040.79 | 1041.83 | 1039.5 | 60 |
| 1732640100 | 1041.74 | -0.22 | -0.02 | 1041.6 | 1130.68 | 1040.1199 | 72 |
| 1732553700 | 1041.96 | 0.61 | 0.06 | 1042.6099 | 1042.98 | 1040.38 | 78 |
| 1732294500 | 1041.35 | 5.69 | 0.55 | 1036.3699 | 1041.68 | 1036.15 | 62 |
| 1732208100 | 1035.66 | 0.85 | 0.08 | 1036.16 | 1037 | 1034.1099 | 45 |
| 1732121700 | 1034.81 | -4.46 | -0.43 | 1039.8699 | 1040.34 | 1034.45 | 127 |
| 1732035300 | 1039.27 | -1.49 | -0.14 | 1041.51 | 1042.34 | 1037.58 | 163 |
| 1731948900 | 1040.76 | -4.44 | -0.42 | 1044.84 | 1044.84 | 1039.64 | 165 |
| 1731689700 | 1045.2 | -0.06 | -0.01 | 1044.83 | 1046 | 1044.7 | 48 |
| 1731603300 | 1045.26 | 5.07 | 0.49 | 1040.47 | 1045.52 | 1040.09 | 100 |
| 1731516900 | 1040.19 | 5.89 | 0.57 | 1033.6 | 1041.16 | 1033.6 | 181 |
| 1731430500 | 1034.3 | -3.84 | -0.37 | 1036 | 1037.08 | 1034.24 | 90 |
| 1731344100 | 1038.14 | 4.17 | 0.40 | 1035.55 | 1038.69 | 1035.55 | 56 |
| 1731084900 | 1033.97 | 5.76 | 0.56 | 1028.23 | 1035.39 | 1028.23 | 325 |
| 1730998500 | 1028.21 | -2.23 | -0.22 | 1030.3699 | 1030.71 | 1027.3 | 176 |
| 1730912100 | 1030.44 | -2.56 | -0.25 | 1031.3 | 1036.19 | 1029.64 | 241 |
| 1730825700 | 1033 | -0.99 | -0.10 | 1034.28 | 1034.51 | 1033 | 107 |
| 1730739300 | 1033.99 | 0.67 | 0.06 | 1033.6 | 1034.75 | 1033.04 | 230 |
| 1730480100 | 1033.32 | 1.43 | 0.14 | 1032.6199 | 1034.6099 | 1031.8599 | 0 |
| 1730393700 | 1031.89 | -3.33 | -0.32 | 1034.17 | 1034.28 | 1029.97 | 85 |
| 1730307300 | 1035.22 | -3.21 | -0.31 | 1038.25 | 1038.95 | 1035.05 | 152 |
| 1730220900 | 1038.43 | -2.57 | -0.25 | 1041.44 | 1041.44 | 1038.26 | 35 |
| 1730134500 | 1041 | 1.54 | 0.15 | 1040.17 | 1041.74 | 1039.68 | 80 |
| 1729871700 | 1039.46 | -1.66 | -0.16 | 1040.66 | 1040.66 | 1039.3599 | 80 |
| 1729785300 | 1041.1199 | 1.63 | 0.16 | 1041.27 | 1042.72 | 1040.7 | 26 |
| 1729698900 | 1039.49 | 0.82 | 0.08 | 1039.56 | 1040.51 | 1039.27 | 106 |
| 1729612500 | 1038.67 | -3.08 | -0.30 | 1040.79 | 1040.79 | 1037.44 | 115 |
| 1729526100 | 1041.75 | -2.51 | -0.24 | 1044.72 | 1044.79 | 1041.02 | 136 |
| 1729266900 | 1044.26 | 1.87 | 0.18 | 1041.78 | 1044.43 | 1041.31 | 67 |
| 1729180500 | 1042.39 | 0.69 | 0.07 | 1043.3 | 1043.53 | 1042.07 | 140 |
| 1729094100 | 1041.7 | 2.18 | 0.21 | 1039.24 | 1041.8 | 1039.07 | 176 |
| 1729007700 | 1039.52 | 3.35 | 0.32 | 1036.47 | 1128.04 | 1036.47 | 27 |
| 1728921300 | 1036.17 | 2.59 | 0.25 | 1034.54 | 1036.17 | 1034.32 | 49 |
| 1728662100 | 1033.58 | 2.01 | 0.19 | 1032.03 | 1033.68 | 1031.75 | 30 |
| 1728575700 | 1031.57 | -0.2 | -0.02 | 1032.02 | 1032.08 | 1030.09 | 186 |
| 1728489300 | 1031.77 | 0.94 | 0.09 | 1031.74 | 1032.6199 | 1030.78 | 88 |
| 1728402900 | 1030.83 | 0.5 | 0.05 | 1029.49 | 1030.83 | 1029.09 | 97 |
| 1728316500 | 1030.33 | -0.15 | -0.01 | 1031.14 | 1031.21 | 1027.99 | 68 |
| 1728057300 | 1030.48 | -2.45 | -0.24 | 1033.2 | 1033.3 | 1027.8599 | 99 |
| 1727970900 | 1032.93 | -2.33 | -0.23 | 1035.66 | 1035.95 | 1032.34 | 171 |
| 1727884500 | 1035.26 | -2.89 | -0.28 | 1038.19 | 1038.19 | 1034.35 | 145 |
| 1727798100 | 1038.15 | 1.57 | 0.15 | 1036.68 | 1038.99 | 1036.6199 | 210 |
| 1727711700 | 1036.58 | 0.47 | 0.05 | 1036.07 | 1037.3 | 1034.69 | 71 |
| 1727452500 | 1036.1099 | 1.44 | 0.14 | 1034.39 | 1036.54 | 1034.25 | 114 |
| 1727366100 | 1034.67 | 2.89 | 0.28 | 1034.15 | 1036.79 | 1033.69 | 145 |
| 1727279700 | 1031.78 | -1.56 | -0.15 | 1033.16 | 1033.81 | 1031.3599 | 63 |
| 1727193300 | 1033.34 | 2.06 | 0.20 | 1030.82 | 1033.34 | 1029.44 | 65 |
| 1727106900 | 1031.28 | 4.17 | 0.41 | 1028.29 | 1032.42 | 1027.89 | 223 |
| 1726847700 | 1027.1099 | -0.62 | -0.06 | 1028.51 | 1029.3599 | 1027.1099 | 126 |
| 1726761300 | 1027.73 | -0.99 | -0.10 | 1030.03 | 1030.03 | 1026.3699 | 7 |
| 1726674900 | 1028.72 | -2.65 | -0.26 | 1031.52 | 1031.64 | 1028.72 | 107 |
| 1726588500 | 1031.3699 | 0.53 | 0.05 | 1031.89 | 1032.45 | 1031.27 | 142 |
| 1726502100 | 1030.84 | 1.86 | 0.18 | 1029.45 | 1030.96 | 1029.09 | 159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
