Intesa Sanpaolo (I09256)
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 | 1003.96 | 1.6 | 0.16 | 1006.02 | 1006.02 | 1002.14 | 205 |
| 1734022500 | 1002.36 | 0.56 | 0.06 | 1001.66 | 1002.76 | 1001.57 | 487 |
| 1733936100 | 1001.8 | -0.26 | -0.03 | 1003.23 | 1003.23 | 1001.16 | 695 |
| 1733849700 | 1002.06 | -0.62 | -0.06 | 1001.49 | 1003.8 | 1001.19 | 651 |
| 1733763300 | 1002.68 | -1.3 | -0.13 | 1005.79 | 1009.19 | 1001.49 | 737 |
| 1733504100 | 1003.98 | 1.64 | 0.16 | 1007.49 | 1007.49 | 1001.4 | 444 |
| 1733417700 | 1002.34 | 0.7 | 0.07 | 1000.74 | 1002.84 | 1000.73 | 505 |
| 1733331300 | 1001.64 | 0.47 | 0.05 | 1001.78 | 1004.35 | 1000.7 | 677 |
| 1733244900 | 1001.17 | -0.54 | -0.05 | 1002.87 | 1002.87 | 1000.32 | 1321 |
| 1733158500 | 1001.71 | -0.41 | -0.04 | 1000.43 | 1005.66 | 1000.2 | 860 |
| 1732899300 | 1002.12 | 0.41 | 0.04 | 1001.16 | 1005 | 1000.72 | 416 |
| 1732812900 | 1001.71 | -0.05 | -0.00 | 1002.27 | 1003.08 | 1001.16 | 831 |
| 1732726500 | 1001.76 | -0.67 | -0.07 | 1001.14 | 1004.83 | 1001.05 | 411 |
| 1732640100 | 1002.43 | 0.22 | 0.02 | 1000.95 | 1005 | 1000.95 | 993 |
| 1732553700 | 1002.21 | 1.31 | 0.13 | 1000.36 | 1004.77 | 1000.18 | 660 |
| 1732294500 | 1000.9 | -2.02 | -0.20 | 1001.65 | 1007.85 | 999.52 | 551 |
| 1732208100 | 1002.92 | 1.2 | 0.12 | 1001.15 | 1004.63 | 1001.15 | 670 |
| 1732121700 | 1001.72 | -0.22 | -0.02 | 1001.26 | 1002.27 | 1001.2 | 798 |
| 1732035300 | 1001.94 | -0.26 | -0.03 | 1000.75 | 1002.96 | 1000.39 | 650 |
| 1731948900 | 1002.2 | 1.72 | 0.17 | 1000.55 | 1003.74 | 1000.44 | 622 |
| 1731689700 | 1000.48 | -1.38 | -0.14 | 1000 | 1001.86 | 999.52 | 741 |
| 1731603300 | 1001.86 | 1.23 | 0.12 | 1000.19 | 1002.72 | 999.7 | 761 |
| 1731516900 | 1000.63 | 0.41 | 0.04 | 1001.24 | 1001.55 | 999.74 | 684 |
| 1731430500 | 1000.22 | -2.67 | -0.27 | 1000.07 | 1001.88 | 999.45 | 524 |
| 1731344100 | 1002.89 | 1.97 | 0.20 | 1000.99 | 1007.9 | 999.71 | 848 |
| 1731084900 | 1000.92 | -0.11 | -0.01 | 1000.06 | 1003.96 | 1000.06 | 661 |
| 1730998500 | 1001.03 | 0.43 | 0.04 | 999.86 | 1002.97 | 999.82 | 1011 |
| 1730912100 | 1000.6 | -1.51 | -0.15 | 1000.03 | 1004.98 | 999.67 | 911 |
| 1730825700 | 1002.11 | 0.44 | 0.04 | 1001.37 | 1004.55 | 1001.24 | 905 |
| 1730739300 | 1001.67 | -1.91 | -0.19 | 1000.93 | 1007.35 | 1000.6 | 1117 |
| 1730480100 | 1003.58 | 1.26 | 0.13 | 1000.92 | 1004.72 | 1000.91 | 22 |
| 1730393700 | 1002.32 | 0.42 | 0.04 | 1000.46 | 1003.99 | 1000.44 | 453 |
| 1730307300 | 1001.9 | 3.09 | 0.31 | 997.96 | 1003.92 | 997.96 | 516 |
| 1730220900 | 998.81 | 0.13 | 0.01 | 997.63 | 999.8 | 997.63 | 670 |
| 1730134500 | 998.68 | -2.43 | -0.24 | 998.04 | 1005.94 | 997.48 | 1075 |
| 1729871700 | 1001.11 | 3.43 | 0.34 | 997.54 | 1004.99 | 997.53 | 661 |
| 1729785300 | 997.68 | -1.46 | -0.15 | 997.17 | 1000.09 | 996.9 | 760 |
| 1729698900 | 999.14 | -0.19 | -0.02 | 997.76 | 1005.62 | 997.55 | 746 |
| 1729612500 | 999.33 | -0.53 | -0.05 | 998.47 | 1001.99 | 998.39 | 729 |
| 1729526100 | 999.86 | 2.05 | 0.21 | 997.68 | 1000.19 | 997.51 | 856 |
| 1729266900 | 997.81 | 0.75 | 0.08 | 997.04 | 1000 | 996.98 | 997 |
| 1729180500 | 997.06 | -0.11 | -0.01 | 997.91 | 998.77 | 996.74 | 753 |
| 1729094100 | 997.17 | -0.5 | -0.05 | 997.53 | 998.95 | 997.16 | 824 |
| 1729007700 | 997.67 | -0.65 | -0.07 | 998.5 | 1001.91 | 997.58 | 621 |
| 1728921300 | 998.32 | -0.02 | -0.00 | 997.93 | 1001.97 | 997.91 | 602 |
| 1728662100 | 998.34 | 0.26 | 0.03 | 998.25 | 1003.8 | 998.23 | 860 |
| 1728575700 | 998.08 | 0.03 | 0.00 | 998.51 | 1002 | 998.08 | 818 |
| 1728489300 | 998.05 | 0.54 | 0.05 | 997.61 | 1004.8 | 997.5 | 756 |
| 1728402900 | 997.51 | 0.15 | 0.02 | 997.34 | 999.37 | 997.15 | 921 |
| 1728316500 | 997.36 | 1.13 | 0.11 | 997.45 | 999.83 | 997.08 | 1150 |
| 1728057300 | 996.23 | 1.32 | 0.13 | 995.39 | 1009.99 | 995.22 | 854 |
| 1727970900 | 994.91 | -0.5 | -0.05 | 994.39 | 1012.49 | 994.34 | 1127 |
| 1727884500 | 995.41 | 1.65 | 0.17 | 993.93 | 995.82 | 993.91 | 1029 |
| 1727798100 | 993.76 | 0.11 | 0.01 | 993.89 | 999.93 | 993.46 | 1001 |
| 1727711700 | 993.65 | -0.01 | -0.00 | 993.74 | 999.97 | 993.48 | 695 |
| 1727452500 | 993.66 | -0.36 | -0.04 | 993.49 | 998.5 | 993.21 | 655 |
| 1727366100 | 994.02 | 0.27 | 0.03 | 994 | 997.67 | 993.54 | 833 |
| 1727279700 | 993.75 | 0.57 | 0.06 | 999.99 | 999.99 | 993.35 | 655 |
| 1727193300 | 993.18 | -3.06 | -0.31 | 993.52 | 1003.97 | 993.05 | 455 |
| 1727106900 | 996.24 | 1.35 | 0.14 | 994.59 | 996.35 | 993.45 | 822 |
| 1726847700 | 994.89 | 0.7 | 0.07 | 995.11 | 999.64 | 994.07 | 608 |
| 1726761300 | 994.19 | -0.42 | -0.04 | 994.65 | 999.98 | 994.08 | 963 |
| 1726674900 | 994.61 | 0.48 | 0.05 | 994.4 | 996.58 | 994.26 | 900 |
| 1726588500 | 994.13 | 1.08 | 0.11 | 993.08 | 997.49 | 992.91 | 747 |
| 1726502100 | 993.05 | -0.3 | -0.03 | 996 | 1000 | 993 | 812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
