Intesa Sanpaolo (I06795)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719503700 | 1018.61 | 0.21 | 0.02 | 1018.72 | 1018.72 | 1018.61 | 0 |
| 1719417300 | 1018.4 | 0.17 | 0.02 | 1018.34 | 1018.43 | 1018.34 | 0 |
| 1719330900 | 1018.23 | 0.08 | 0.01 | 1018.28 | 1018.3 | 1018.21 | 0 |
| 1719244500 | 1018.15 | 0.11 | 0.01 | 1018.14 | 1018.16 | 1018.13 | 0 |
| 1718985300 | 1018.04 | 0.19 | 0.02 | 1017.96 | 1018.11 | 1017.96 | 14 |
| 1718898900 | 1017.85 | 0.38 | 0.04 | 1017.82 | 1017.94 | 1017.81 | 0 |
| 1718812500 | 1017.47 | 0.06 | 0.01 | 1017.54 | 1017.55 | 1017.46 | 0 |
| 1718726100 | 1017.41 | 0.27 | 0.03 | 1017.27 | 1017.41 | 1017.24 | 10 |
| 1718639700 | 1017.14 | 0.05 | 0.00 | 1017.26 | 1017.33 | 1017.14 | 0 |
| 1718380500 | 1017.09 | 0.08 | 0.01 | 1017.12 | 1017.14 | 1017.02 | 10 |
| 1718294100 | 1017.01 | 0.33 | 0.03 | 1017 | 1017.09 | 1016.92 | 0 |
| 1718207700 | 1016.68 | 0.16 | 0.02 | 1016.64 | 1016.79 | 1016.64 | 0 |
| 1718121300 | 1016.52 | 0.13 | 0.01 | 1016.53 | 1016.54 | 1016.43 | 0 |
| 1718034900 | 1016.39 | 0.09 | 0.01 | 1016.4 | 1016.45 | 1016.39 | 3 |
| 1717775700 | 1016.3 | 0.03 | 0.00 | 1016.37 | 1016.39 | 1016.28 | 0 |
| 1717689300 | 1016.27 | 0.25 | 0.02 | 1016.34 | 1016.42 | 1016.27 | 5 |
| 1717602900 | 1016.02 | 0.18 | 0.02 | 1015.96 | 1016.06 | 1015.96 | 0 |
| 1717516500 | 1015.84 | 0.22 | 0.02 | 1015.73 | 1015.85 | 1015.73 | 10 |
| 1717430100 | 1015.62 | 0.18 | 0.02 | 1015.58 | 1015.69 | 1015.55 | 0 |
| 1717170900 | 1015.44 | 0.16 | 0.02 | 1015.38 | 1015.45 | 1015.34 | 0 |
| 1717084500 | 1015.28 | 0.52 | 0.05 | 1015.08 | 1015.28 | 1015.08 | 0 |
| 1716998100 | 1014.76 | -0.09 | -0.01 | 1014.95 | 1014.95 | 1014.76 | 0 |
| 1716911700 | 1014.85 | 0.17 | 0.02 | 1014.79 | 1014.88 | 1014.79 | 0 |
| 1716825300 | 1014.68 | 0.35 | 0.03 | 1014.47 | 1014.68 | 1014.47 | 0 |
| 1716566100 | 1014.33 | 0.02 | 0.00 | 1014.39 | 1014.48 | 1014.33 | 0 |
| 1716479700 | 1014.31 | 0.31 | 0.03 | 1014.3 | 1014.39 | 1014.24 | 0 |
| 1716393300 | 1014 | 0 | 0.00 | 1014.1 | 1014.11 | 1014 | 44 |
| 1716306900 | 1014 | 0.15 | 0.01 | 1013.95 | 1014 | 1013.95 | 0 |
| 1716220500 | 1013.85 | 0.07 | 0.01 | 1013.89 | 1013.93 | 1013.81 | 0 |
| 1715961300 | 1013.78 | -0.05 | -0.00 | 1013.92 | 1013.92 | 1013.65 | 0 |
| 1715874900 | 1013.83 | 0.4 | 0.04 | 1013.75 | 1013.83 | 1013.7 | 0 |
| 1715788500 | 1013.43 | 0.29 | 0.03 | 1013.26 | 1013.44 | 1013.24 | 0 |
| 1715702100 | 1013.14 | 0.17 | 0.02 | 1013.14 | 1013.18 | 1013.04 | 0 |
| 1715615700 | 1012.97 | 0.09 | 0.01 | 1013.02 | 1013.04 | 1012.97 | 0 |
| 1715356500 | 1012.88 | 0.11 | 0.01 | 1012.91 | 1012.98 | 1012.83 | 20 |
| 1715270100 | 1012.77 | 0.46 | 0.05 | 1012.63 | 1012.78 | 1012.62 | 10 |
| 1715183700 | 1012.31 | 0.23 | 0.02 | 1012.27 | 1012.31 | 1012.19 | 10 |
| 1715097300 | 1012.08 | 0.2 | 0.02 | 1012.06 | 1012.18 | 1012.05 | 0 |
| 1715010900 | 1011.88 | 0.31 | 0.03 | 1011.77 | 1011.96 | 1011.75 | 10 |
| 1714751700 | 1011.57 | 0.16 | 0.02 | 1011.57 | 1011.78 | 1011.55 | 15 |
| 1714665300 | 1011.41 | 0.68 | 0.07 | 1011.18 | 1011.41 | 1011.18 | 0 |
| 1714492500 | 1010.73 | -0.14 | -0.01 | 1011.03 | 1011.03 | 1010.73 | 0 |
| 1714406100 | 1010.87 | 0.24 | 0.02 | 1010.93 | 1011.08 | 1010.87 | 0 |
| 1714146900 | 1010.63 | 0.43 | 0.04 | 1010.38 | 1010.66 | 1010.37 | 0 |
| 1714060500 | 1010.2 | 0.27 | 0.03 | 1010.28 | 1010.45 | 1010.07 | 0 |
| 1713974100 | 1009.93 | -0.02 | -0.00 | 1010.05 | 1010.06 | 1009.92 | 0 |
| 1713887700 | 1009.95 | 0.31 | 0.03 | 1009.81 | 1009.96 | 1009.77 | 0 |
| 1713801300 | 1009.64 | 0.34 | 0.03 | 1009.51 | 1009.67 | 1009.37 | 0 |
| 1713542100 | 1009.3 | 0.09 | 0.01 | 1009.31 | 1009.38 | 1009.14 | 0 |
| 1713455700 | 1009.21 | 0.85 | 0.08 | 1008.95 | 1009.21 | 1008.95 | 0 |
| 1713369300 | 1008.36 | 0.32 | 0.03 | 1008.17 | 1008.48 | 1007.98 | 0 |
| 1713282900 | 1008.04 | -0.15 | -0.01 | 1008.29 | 1008.29 | 1007.7 | 0 |
| 1713196500 | 1008.19 | -0.23 | -0.02 | 1008.61 | 1008.62 | 1008.19 | 20 |
| 1712937300 | 1008.42 | 0.8 | 0.08 | 1007.99 | 1008.45 | 1007.95 | 0 |
| 1712850900 | 1007.62 | 0.32 | 0.03 | 1007.64 | 1007.91 | 1007.55 | 5 |
| 1712764500 | 1007.3 | -0.33 | -0.03 | 1007.88 | 1007.92 | 1007.17 | 0 |
| 1712678100 | 1007.63 | 0.24 | 0.02 | 1007.42 | 1007.69 | 1007.38 | 10 |
| 1712591700 | 1007.39 | 0.03 | 0.00 | 1007.57 | 1007.59 | 1007.39 | 0 |
| 1712332500 | 1007.36 | -0.35 | -0.03 | 1007.77 | 1007.81 | 1007.35 | 0 |
| 1712246100 | 1007.71 | 0.55 | 0.05 | 1007.5 | 1007.75 | 1007.5 | 30 |
| 1712159700 | 1007.16 | 0 | 0.00 | 1007.3 | 1007.34 | 1007.1 | 0 |
| 1712073300 | 1007.16 | -0.06 | -0.01 | 1007.36 | 1007.42 | 1007.16 | 0 |
| 1711644900 | 1007.22 | 0.05 | 0.00 | 1007.31 | 1007.31 | 1007.19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
