Intesa Sanpaolo (I09310)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1060.73 | -6.48 | -0.61 | 1061.22 | 1062.44 | 1058.1199 | 153 |
| 1740588900 | 1067.21 | 12.4 | 1.18 | 1061.91 | 1067.21 | 1056.85 | 114 |
| 1740502500 | 1054.81 | 2.39 | 0.23 | 1048.8699 | 1056.44 | 1048.8699 | 160 |
| 1740416100 | 1052.42 | 2.64 | 0.25 | 1046.73 | 1052.42 | 1046.55 | 217 |
| 1740156900 | 1049.78 | 3.74 | 0.36 | 1046.5 | 1049.78 | 1043.04 | 111 |
| 1740070500 | 1046.04 | 4.89 | 0.47 | 1042.41 | 1049.64 | 1039.98 | 199 |
| 1739984100 | 1041.15 | -11.34 | -1.08 | 1054.45 | 1054.45 | 1041.15 | 97 |
| 1739897700 | 1052.49 | 2.55 | 0.24 | 1050.28 | 1053.23 | 1044.98 | 115 |
| 1739811300 | 1049.94 | 2.29 | 0.22 | 1049.41 | 1050.96 | 1045.34 | 35 |
| 1739552100 | 1047.65 | -1 | -0.10 | 1047.4 | 1049 | 1042.25 | 25 |
| 1739465700 | 1048.65 | 6.42 | 0.62 | 1045.07 | 1048.91 | 1039.73 | 30 |
| 1739379300 | 1042.23 | 5.22 | 0.50 | 1042.39 | 1045.29 | 1038.03 | 42 |
| 1739292900 | 1037.01 | -4.43 | -0.43 | 1041.01 | 1041.01 | 1034.88 | 35 |
| 1739206500 | 1041.44 | 3.08 | 0.30 | 1035.16 | 1041.44 | 1035.09 | 202 |
| 1738947300 | 1038.3599 | 1.09 | 0.11 | 1039.64 | 1039.64 | 1034.01 | 116 |
| 1738860900 | 1037.27 | 6.02 | 0.58 | 1030.34 | 1037.34 | 1030.34 | 284 |
| 1738774500 | 1031.25 | -1.82 | -0.18 | 1030.97 | 1031.71 | 1028.44 | 14 |
| 1738688100 | 1033.07 | 6.42 | 0.63 | 1031.9 | 1033.07 | 1023.27 | 85 |
| 1738601700 | 1026.65 | -4.95 | -0.48 | 1027.91 | 1031.13 | 1023.23 | 103 |
| 1738342500 | 1031.6 | -1.38 | -0.13 | 1028.02 | 1034.32 | 1028.02 | 45 |
| 1738256100 | 1032.98 | 6.13 | 0.60 | 1030.92 | 1033.06 | 1026.8699 | 205 |
| 1738169700 | 1026.85 | 0.48 | 0.05 | 1025.95 | 1028.48 | 1020.48 | 73 |
| 1738083300 | 1026.3699 | 7.44 | 0.73 | 1018.61 | 1026.93 | 1018.61 | 35 |
| 1737996900 | 1018.93 | 1.14 | 0.11 | 1020.59 | 1023.26 | 1018.93 | 0 |
| 1737737700 | 1017.79 | 0.84 | 0.08 | 1022.53 | 1022.53 | 1015.05 | 15 |
| 1737651300 | 1016.95 | 1.03 | 0.10 | 1017.82 | 1018.99 | 1011.71 | 164 |
| 1737564900 | 1015.92 | 0 | 0.00 | 1015.92 | 1015.92 | 1015.92 | 0 |
| 1737478500 | 1015.92 | -3.68 | -0.36 | 1017.17 | 1017.72 | 1012.02 | 4 |
| 1737392100 | 1019.6 | 2.16 | 0.21 | 1016.79 | 1019.6 | 1013.11 | 32 |
| 1737132900 | 1017.44 | 6.45 | 0.64 | 1013.71 | 1017.5 | 1009.75 | 60 |
| 1737046500 | 1010.99 | 2.71 | 0.27 | 1009.07 | 1010.99 | 1008.1 | 0 |
| 1736960100 | 1008.28 | 13.19 | 1.33 | 999.03 | 1008.28 | 996.21 | 25 |
| 1736873700 | 995.09 | -1.78 | -0.18 | 997.73 | 998.31 | 994.95 | 0 |
| 1736787300 | 996.87 | 8.31 | 0.84 | 995.12 | 998.84 | 989.48 | 35 |
| 1736528100 | 988.56 | -13.67 | -1.36 | 988.88 | 991.34 | 988.01 | 0 |
| 1736441700 | 1002.23 | 9.82 | 0.99 | 992.94 | 1002.51 | 992.94 | 10 |
| 1736355300 | 992.41 | -4.37 | -0.44 | 997.33 | 997.33 | 990.58 | 0 |
| 1736268900 | 996.78 | 1.45 | 0.15 | 993.13 | 996.98 | 989.85 | 10 |
| 1736182500 | 995.33 | 3.42 | 0.34 | 994.43 | 996.25 | 990.95 | 0 |
| 1735923300 | 991.91 | -3.82 | -0.38 | 995.6 | 996.39 | 991.91 | 0 |
| 1735836900 | 995.73 | 2.24 | 0.23 | 996.78 | 997.24 | 992.85 | 0 |
| 1735577700 | 993.49 | -2.32 | -0.23 | 990.14 | 993.49 | 989.77 | 0 |
| 1735318500 | 995.81 | 7.93 | 0.80 | 988.48 | 995.81 | 983.05 | 20 |
| 1734972900 | 987.88 | 0.41 | 0.04 | 988.36 | 993.43 | 986.27 | 30 |
| 1734713700 | 987.47 | -1.26 | -0.13 | 979.48 | 987.53 | 978.72 | 34 |
| 1734627300 | 988.73 | -4 | -0.40 | 988.98 | 990.56 | 987.26 | 0 |
| 1734540900 | 992.73 | -0.47 | -0.05 | 994.29 | 994.29 | 991.6 | 0 |
| 1734454500 | 993.2 | -2.68 | -0.27 | 994.51 | 994.7 | 993.03 | 0 |
| 1734368100 | 995.88 | -2.51 | -0.25 | 999.64 | 999.64 | 990.43 | 14 |
| 1734108900 | 998.39 | -0.25 | -0.03 | 999.59 | 1000.02 | 998.23 | 0 |
| 1734022500 | 998.64 | -2.44 | -0.24 | 1001.01 | 1001.01 | 996.53 | 35 |
| 1733936100 | 1001.08 | 0.58 | 0.06 | 1001.93 | 1002.46 | 999.54 | 120 |
| 1733849700 | 1000.5 | -0.18 | -0.02 | 1003.91 | 1003.91 | 997.5 | 69 |
| 1733763300 | 1000.68 | 0.46 | 0.05 | 1005.56 | 1005.75 | 1000.49 | 0 |
| 1733504100 | 1000.22 | -1.1 | -0.11 | 1000.31 | 1001.11 | 998.77 | 80 |
| 1733417700 | 1001.32 | 7.27 | 0.73 | 999.22 | 1001.32 | 994.48 | 25 |
| 1733331300 | 994.05 | -2.54 | -0.25 | 995.38 | 995.76 | 992.05 | 124 |
| 1733244900 | 996.59 | 1.69 | 0.17 | 995.01 | 997.55 | 995.01 | 0 |
| 1733158500 | 994.9 | 2.22 | 0.22 | 993.38 | 997.46 | 991.05 | 20 |
| 1732899300 | 992.68 | 6.19 | 0.63 | 990.48 | 994.39 | 983.94 | 72 |
| 1732812900 | 986.49 | 0.05 | 0.01 | 989.59 | 993 | 986.49 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
