Intesa Sanpaolo (I09312)
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 |
|---|---|---|---|---|---|---|---|
| 1740156900 | 1055.1 | 0.99 | 0.09 | 1054.54 | 1055.1199 | 1050.16 | 100 |
| 1740070500 | 1054.1099 | 0.34 | 0.03 | 1054.4 | 1054.43 | 1048.98 | 100 |
| 1739984100 | 1053.77 | -0.02 | -0.00 | 1054.68 | 1054.68 | 1048.16 | 51 |
| 1739897700 | 1053.79 | 0.14 | 0.01 | 1054.38 | 1054.43 | 1048.92 | 12 |
| 1739811300 | 1053.65 | -0.4 | -0.04 | 1054.09 | 1054.21 | 1048.5 | 60 |
| 1739552100 | 1054.05 | 0.08 | 0.01 | 1054.26 | 1054.29 | 1048.6199 | 50 |
| 1739465700 | 1053.97 | 1.46 | 0.14 | 1052.93 | 1054.01 | 1047.66 | 33 |
| 1739379300 | 1052.51 | -0.58 | -0.06 | 1053.41 | 1053.53 | 1051.84 | 0 |
| 1739292900 | 1053.09 | -0.12 | -0.01 | 1053.28 | 1053.28 | 1047.42 | 75 |
| 1739206500 | 1053.21 | 0.97 | 0.09 | 1052.06 | 1053.21 | 1046.91 | 385 |
| 1738947300 | 1052.24 | -0.08 | -0.01 | 1052.49 | 1052.49 | 1046.8599 | 115 |
| 1738860900 | 1052.32 | 1.1 | 0.10 | 1051.26 | 1052.32 | 1046.25 | 262 |
| 1738774500 | 1051.22 | -0.55 | -0.05 | 1051.07 | 1051.22 | 1045.97 | 105 |
| 1738688100 | 1051.77 | 3.31 | 0.32 | 1050.75 | 1052.52 | 1045.03 | 100 |
| 1738601700 | 1048.46 | 0.65 | 0.06 | 1047.53 | 1048.52 | 1043.57 | 228 |
| 1738342500 | 1047.81 | 0.46 | 0.04 | 1047.66 | 1048.26 | 1043.17 | 237 |
| 1738256100 | 1047.35 | 1.54 | 0.15 | 1046.2 | 1047.35 | 1041.93 | 315 |
| 1738169700 | 1045.81 | 0.72 | 0.07 | 1044.92 | 1045.83 | 1040.72 | 10 |
| 1738083300 | 1045.09 | 0.21 | 0.02 | 1045.22 | 1045.49 | 1040.22 | 125 |
| 1737996900 | 1044.88 | -0.05 | -0.00 | 1044.67 | 1045.38 | 1040.31 | 135 |
| 1737737700 | 1044.93 | -0.21 | -0.02 | 1045.8599 | 1045.95 | 1040.81 | 30 |
| 1737651300 | 1045.14 | 0.34 | 0.03 | 1044.66 | 1045.14 | 1039.72 | 125 |
| 1737564900 | 1044.8 | 0.26 | 0.02 | 1045.1 | 1045.1 | 1044.43 | 0 |
| 1737478500 | 1044.54 | -0.65 | -0.06 | 1045.1 | 1045.16 | 1040 | 20 |
| 1737392100 | 1045.19 | -0.01 | -0.00 | 1045.57 | 1045.57 | 1044.41 | 0 |
| 1737132900 | 1045.2 | 1.63 | 0.16 | 1044.2 | 1045.2 | 1039.95 | 65 |
| 1737046500 | 1043.57 | 5.16 | 0.50 | 1043.45 | 1043.74 | 1038.27 | 15 |
| 1736960100 | 1038.41 | 1.15 | 0.11 | 1040.94 | 1040.94 | 1037.39 | 0 |
| 1736873700 | 1037.26 | -2.38 | -0.23 | 1039.94 | 1040.16 | 1035.75 | 20 |
| 1736787300 | 1039.64 | -1.38 | -0.13 | 1041.21 | 1044.65 | 1034.23 | 410 |
| 1736528100 | 1041.02 | -1.2 | -0.12 | 1037.32 | 1041.75 | 1036.91 | 265 |
| 1736441700 | 1042.22 | -1.16 | -0.11 | 1041.3 | 1042.31 | 1036.69 | 5 |
| 1736355300 | 1043.38 | 1.56 | 0.15 | 1042.06 | 1043.38 | 1036.85 | 100 |
| 1736268900 | 1041.82 | 0.86 | 0.08 | 1040.6 | 1041.82 | 1036.82 | 18 |
| 1736182500 | 1040.96 | 0.97 | 0.09 | 1040.26 | 1046 | 1039.82 | 40 |
| 1735923300 | 1039.99 | -1.49 | -0.14 | 1041.33 | 1041.33 | 1035.73 | 7 |
| 1735836900 | 1041.48 | 0.52 | 0.05 | 1041.9 | 1042.07 | 1036.38 | 15 |
| 1735577700 | 1040.96 | 0.81 | 0.08 | 1039.94 | 1040.99 | 1039.76 | 0 |
| 1735318500 | 1040.15 | 0.52 | 0.05 | 1040.52 | 1040.6199 | 1035.69 | 250 |
| 1734972900 | 1039.63 | 3.58 | 0.35 | 1039.34 | 1039.63 | 1034.69 | 55 |
| 1734713700 | 1036.05 | -3.42 | -0.33 | 1038.43 | 1038.43 | 1033.17 | 40 |
| 1734627300 | 1039.47 | 1.9 | 0.18 | 1039.77 | 1040.03 | 1034.55 | 30 |
| 1734540900 | 1037.57 | -2.98 | -0.29 | 1040.69 | 1040.69 | 1035.72 | 133 |
| 1734454500 | 1040.55 | -1.22 | -0.12 | 1041.29 | 1041.44 | 1036.27 | 50 |
| 1734368100 | 1041.77 | 3.8 | 0.37 | 1042.3699 | 1042.41 | 1036.9 | 120 |
| 1734108900 | 1037.97 | -0.88 | -0.08 | 1038.41 | 1038.47 | 1037.41 | 5 |
| 1734022500 | 1038.85 | 0.18 | 0.02 | 1043.31 | 1043.31 | 1037.74 | 5 |
| 1733936100 | 1038.67 | -2.99 | -0.29 | 1042.1199 | 1042.1199 | 1037.01 | 165 |
| 1733849700 | 1041.66 | -0.15 | -0.01 | 1041.78 | 1041.78 | 1036.64 | 180 |
| 1733763300 | 1041.81 | 0.25 | 0.02 | 1042.04 | 1042.04 | 1037.01 | 60 |
| 1733504100 | 1041.56 | 0.27 | 0.03 | 1041.65 | 1041.65 | 1036.69 | 45 |
| 1733417700 | 1041.29 | 1.21 | 0.12 | 1040.57 | 1041.29 | 1035.99 | 15 |
| 1733331300 | 1040.08 | 0.78 | 0.08 | 1040.02 | 1040.25 | 1035.02 | 120 |
| 1733244900 | 1039.3 | 1.14 | 0.11 | 1038.97 | 1039.3 | 1034.17 | 14 |
| 1733158500 | 1038.16 | 1.44 | 0.14 | 1036.29 | 1038.35 | 1036.13 | 0 |
| 1732899300 | 1036.72 | 0.24 | 0.02 | 1036.41 | 1036.75 | 1031.15 | 20 |
| 1732812900 | 1036.48 | 6.07 | 0.59 | 1035.5 | 1036.48 | 1030.98 | 71 |
| 1732726500 | 1030.41 | -4.94 | -0.48 | 1034.8 | 1034.8 | 1029.96 | 0 |
| 1732640100 | 1035.35 | -1.31 | -0.13 | 1035.77 | 1036.3699 | 1031.31 | 110 |
| 1732553700 | 1036.66 | 3.24 | 0.31 | 1037.58 | 1037.58 | 1030.95 | 76 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
