Intesa Sanpaolo (I09304)
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 |
|---|---|---|---|---|---|---|---|
| 1736441700 | 1088.65 | -1.3 | -0.12 | 1083.13 | 1088.8 | 1082.54 | 74 |
| 1736355300 | 1089.95 | -0.62 | -0.06 | 1090.41 | 1090.41 | 1083.03 | 40 |
| 1736268900 | 1090.57 | 1.31 | 0.12 | 1089.69 | 1090.83 | 1085.3599 | 61 |
| 1736182500 | 1089.26 | 2.54 | 0.23 | 1086.44 | 1091.39 | 1086.44 | 20 |
| 1735923300 | 1086.72 | -9.22 | -0.84 | 1095.71 | 1095.71 | 1086.72 | 88 |
| 1735836900 | 1095.94 | -1.24 | -0.11 | 1097.28 | 1098.56 | 1091.54 | 30 |
| 1735577700 | 1097.18 | 2.45 | 0.22 | 1094.8 | 1097.18 | 1092.94 | 0 |
| 1735318500 | 1094.73 | -1.59 | -0.15 | 1095.39 | 1095.39 | 1088.79 | 5 |
| 1734972900 | 1096.32 | -1.86 | -0.17 | 1098.49 | 1098.49 | 1091.82 | 14 |
| 1734713700 | 1098.18 | 2.04 | 0.19 | 1096.3599 | 1098.18 | 1091.68 | 70 |
| 1734627300 | 1096.14 | -3.7 | -0.34 | 1099.95 | 1099.95 | 1092.1 | 4 |
| 1734540900 | 1099.84 | -1.36 | -0.12 | 1101.09 | 1101.09 | 1094.49 | 50 |
| 1734454500 | 1101.2 | -0.12 | -0.01 | 1101.46 | 1101.74 | 1094.48 | 18 |
| 1734368100 | 1101.32 | 4.75 | 0.43 | 1100.75 | 1102.06 | 1094.55 | 15 |
| 1734108900 | 1096.57 | -8.33 | -0.75 | 1104.88 | 1104.89 | 1095.44 | 83 |
| 1734022500 | 1104.9 | 0.23 | 0.02 | 1108.06 | 1108.06 | 1099.89 | 34 |
| 1733936100 | 1104.67 | -0.16 | -0.01 | 1107.4 | 1107.4 | 1102.31 | 50 |
| 1733849700 | 1104.83 | -0.16 | -0.01 | 1106.58 | 1106.66 | 1100.95 | 15 |
| 1733763300 | 1104.99 | 0.44 | 0.04 | 1106 | 1107.13 | 1100.6199 | 15 |
| 1733504100 | 1104.55 | -0.22 | -0.02 | 1104.96 | 1104.99 | 1098.68 | 86 |
| 1733417700 | 1104.77 | 0.84 | 0.08 | 1106.89 | 1106.89 | 1098.55 | 50 |
| 1733331300 | 1103.93 | -2.25 | -0.20 | 1101.08 | 1106.57 | 1098.75 | 79 |
| 1733244900 | 1106.18 | -1.15 | -0.10 | 1101.38 | 1107.69 | 1101.04 | 88 |
| 1733158500 | 1107.33 | 3.45 | 0.31 | 1104.23 | 1107.33 | 1100.73 | 83 |
| 1732899300 | 1103.88 | 3.94 | 0.36 | 1100.19 | 1103.88 | 1095.19 | 36 |
| 1732812900 | 1099.94 | 2.9 | 0.26 | 1097.71 | 1099.94 | 1093.03 | 12 |
| 1732726500 | 1097.04 | 0.7 | 0.06 | 1096.27 | 1097.8 | 1090.78 | 35 |
| 1732640100 | 1096.34 | 0.2 | 0.02 | 1096.42 | 1097.3699 | 1090.1 | 40 |
| 1732553700 | 1096.14 | 1.91 | 0.17 | 1090.05 | 1096.99 | 1090.05 | 23 |
| 1732294500 | 1094.23 | 2.17 | 0.20 | 1092.1 | 1095.83 | 1086.6099 | 102 |
| 1732208100 | 1092.06 | 2.17 | 0.20 | 1088.23 | 1092.1099 | 1084.49 | 80 |
| 1732121700 | 1089.89 | -0.89 | -0.08 | 1085.14 | 1090.63 | 1083.75 | 87 |
| 1732035300 | 1090.78 | 4.43 | 0.41 | 1090.47 | 1093 | 1086.67 | 95 |
| 1731948900 | 1086.35 | -5.72 | -0.52 | 1092.21 | 1092.21 | 1083.63 | 50 |
| 1731689700 | 1092.07 | -0.43 | -0.04 | 1090.42 | 1092.6199 | 1086.01 | 72 |
| 1731603300 | 1092.5 | 4.91 | 0.45 | 1084.78 | 1092.5 | 1084.78 | 68 |
| 1731516900 | 1087.59 | -4.82 | -0.44 | 1090.38 | 1090.38 | 1083.55 | 68 |
| 1731430500 | 1092.41 | -0.37 | -0.03 | 1093 | 1093.14 | 1086.3599 | 83 |
| 1731344100 | 1092.78 | 4.65 | 0.43 | 1088.3699 | 1092.78 | 1082.8699 | 70 |
| 1731084900 | 1088.13 | 1.94 | 0.18 | 1086.2 | 1088.19 | 1080.7 | 85 |
| 1730998500 | 1086.19 | -1.32 | -0.12 | 1082.31 | 1087.81 | 1077.88 | 159 |
| 1730912100 | 1087.51 | 5.47 | 0.51 | 1081.99 | 1089.19 | 1079.79 | 101 |
| 1730825700 | 1082.04 | 2.16 | 0.20 | 1082.67 | 1082.67 | 1074.96 | 95 |
| 1730739300 | 1079.88 | -1.98 | -0.18 | 1081.98 | 1082 | 1075.57 | 154 |
| 1730480100 | 1081.8599 | 0.46 | 0.04 | 1081.47 | 1082.23 | 1078.79 | 0 |
| 1730393700 | 1081.4 | -1.93 | -0.18 | 1083.42 | 1083.42 | 1074.42 | 10 |
| 1730307300 | 1083.33 | -5.16 | -0.47 | 1088.5 | 1088.5 | 1081.6 | 54 |
| 1730220900 | 1088.49 | -2.25 | -0.21 | 1088.59 | 1088.59 | 1083.19 | 36 |
| 1730134500 | 1090.74 | 3.35 | 0.31 | 1090.65 | 1090.74 | 1083.88 | 80 |
| 1729871700 | 1087.39 | -1.1 | -0.10 | 1093.1099 | 1093.1099 | 1085.06 | 83 |
| 1729785300 | 1088.49 | 4.82 | 0.44 | 1087.43 | 1090.83 | 1084.13 | 53 |
| 1729698900 | 1083.67 | -2.97 | -0.27 | 1083.34 | 1085.08 | 1083.34 | 151 |
| 1729612500 | 1086.64 | 0.49 | 0.05 | 1090.09 | 1090.09 | 1083.28 | 16 |
| 1729526100 | 1086.15 | -4.59 | -0.42 | 1089.7 | 1093 | 1085.91 | 87 |
| 1729266900 | 1090.74 | 2.66 | 0.24 | 1091.84 | 1091.96 | 1086.34 | 81 |
| 1729180500 | 1088.08 | -2.84 | -0.26 | 1085.55 | 1088.08 | 1083.98 | 161 |
| 1729094100 | 1090.92 | 5.69 | 0.52 | 1082.28 | 1090.92 | 1082.28 | 154 |
| 1729007700 | 1085.23 | 7.41 | 0.69 | 1083.27 | 1085.32 | 1080.24 | 70 |
| 1728921300 | 1077.82 | -4.9 | -0.45 | 1080.78 | 1083.98 | 1077.48 | 118 |
| 1728662100 | 1082.72 | 0.83 | 0.08 | 1076.63 | 1082.72 | 1076.63 | 58 |
| 1728575700 | 1081.89 | -0.39 | -0.04 | 1082.46 | 1082.46 | 1074.94 | 77 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
