INTESA SANPAOLO (I07322)
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 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 1003.05 | 1.73 | 0.17 | 1003.05 | 1005.2 | 1000.16 | 70 |
| 1732121700 | 1001.32 | 0.46 | 0.05 | 1004.87 | 1004.87 | 1001.29 | 0 |
| 1732035300 | 1000.86 | -0.27 | -0.03 | 1004.7 | 1004.71 | 999.64 | 120 |
| 1731948900 | 1001.13 | -3.48 | -0.35 | 1004.73 | 1004.73 | 999.61 | 5 |
| 1731689700 | 1004.61 | 4.77 | 0.48 | 1001.01 | 1004.61 | 999.53 | 30 |
| 1731603300 | 999.84 | -0.26 | -0.03 | 1002.46 | 1002.47 | 999.55 | 85 |
| 1731516900 | 1000.1 | -4.09 | -0.41 | 1002.25 | 1002.27 | 999.66 | 2 |
| 1731430500 | 1004.19 | 0.13 | 0.01 | 1004.13 | 1004.24 | 999.16 | 140 |
| 1731344100 | 1004.06 | 0.29 | 0.03 | 1001.94 | 1004.06 | 1001.94 | 0 |
| 1731084900 | 1003.77 | 0.17 | 0.02 | 1003.75 | 1003.77 | 998.76 | 20 |
| 1730998500 | 1003.6 | 0.44 | 0.04 | 1003.49 | 1003.61 | 998.53 | 45 |
| 1730912100 | 1003.16 | 4.67 | 0.47 | 997.74 | 1003.17 | 997.74 | 45 |
| 1730825700 | 998.49 | 0.19 | 0.02 | 998.31 | 1003.84 | 996.98 | 110 |
| 1730739300 | 998.3 | -1.15 | -0.12 | 998.3 | 998.34 | 996.66 | 20 |
| 1730480100 | 999.45 | 1.85 | 0.19 | 1001.33 | 1001.33 | 999.32 | 0 |
| 1730393700 | 997.6 | -0.27 | -0.03 | 997.84 | 997.84 | 996.18 | 25 |
| 1730307300 | 997.87 | -2.07 | -0.21 | 1000.14 | 1002.15 | 997.85 | 0 |
| 1730220900 | 999.94 | 0.17 | 0.02 | 999.9 | 999.95 | 996.9 | 50 |
| 1730134500 | 999.77 | 0.08 | 0.01 | 1001.73 | 1001.75 | 996.99 | 15 |
| 1729871700 | 999.69 | 0.18 | 0.02 | 1001.64 | 1001.64 | 999.58 | 0 |
| 1729785300 | 999.51 | 3.48 | 0.35 | 999.34 | 999.65 | 999.34 | 0 |
| 1729698900 | 996.03 | -1.84 | -0.18 | 995.96 | 996.3 | 995.96 | 0 |
| 1729612500 | 997.87 | -2.78 | -0.28 | 1000.83 | 1000.85 | 995.7 | 120 |
| 1729526100 | 1000.65 | 3.99 | 0.40 | 999.02 | 1000.65 | 995.79 | 25 |
| 1729266900 | 996.66 | -0.67 | -0.07 | 996.8 | 997 | 995.68 | 45 |
| 1729180500 | 997.33 | 0.15 | 0.02 | 997.1 | 997.34 | 995.03 | 20 |
| 1729094100 | 997.18 | -0.49 | -0.05 | 996.88 | 997.18 | 996.86 | 0 |
| 1729007700 | 997.67 | 2.37 | 0.24 | 999.37 | 999.37 | 997.37 | 0 |
| 1728921300 | 995.3 | -1.35 | -0.14 | 996.9 | 998.28 | 994.05 | 32 |
| 1728662100 | 996.65 | 1.94 | 0.20 | 998.58 | 998.58 | 993.56 | 140 |
| 1728575700 | 994.71 | -1.57 | -0.16 | 998.66 | 998.66 | 994.68 | 0 |
| 1728489300 | 996.28 | 2.28 | 0.23 | 998.18 | 998.18 | 993.35 | 150 |
| 1728402900 | 994 | -2.04 | -0.20 | 997.89 | 998.11 | 993.12 | 18 |
| 1728316500 | 996.04 | 0.19 | 0.02 | 998.28 | 998.28 | 993 | 100 |
| 1728057300 | 995.85 | -2.11 | -0.21 | 996.14 | 998.1 | 993.11 | 20 |
| 1727970900 | 997.96 | 0.25 | 0.03 | 997.9 | 998.01 | 992.96 | 30 |
| 1727884500 | 997.71 | -0.06 | -0.01 | 997.96 | 997.96 | 993.03 | 10 |
| 1727798100 | 997.77 | 0.27 | 0.03 | 998 | 998.15 | 995.71 | 0 |
| 1727711700 | 997.5 | 4.7 | 0.47 | 997.76 | 997.92 | 992.84 | 35 |
| 1727452500 | 992.8 | -4.55 | -0.46 | 997.3 | 997.83 | 992.69 | 20 |
| 1727366100 | 997.35 | 3.16 | 0.32 | 997.36 | 997.42 | 997.06 | 0 |
| 1727279700 | 994.19 | -2.77 | -0.28 | 997.11 | 997.12 | 992.08 | 95 |
| 1727193300 | 996.96 | 0.74 | 0.07 | 996.47 | 996.96 | 991.88 | 100 |
| 1727106900 | 996.22 | 0.64 | 0.06 | 995.99 | 996.36 | 991.15 | 130 |
| 1726847700 | 995.58 | 2.72 | 0.27 | 995.81 | 995.81 | 990.89 | 50 |
| 1726761300 | 992.86 | 1.95 | 0.20 | 995.54 | 995.55 | 990.69 | 60 |
| 1726674900 | 990.91 | -4.24 | -0.43 | 995.18 | 995.18 | 990.09 | 50 |
| 1726588500 | 995.15 | 0.66 | 0.07 | 995.01 | 995.15 | 990.12 | 65 |
| 1726502100 | 994.49 | 2.48 | 0.25 | 994.69 | 994.75 | 989.97 | 45 |
| 1726242900 | 992.01 | -1.92 | -0.19 | 994.35 | 994.35 | 989.46 | 85 |
| 1726156500 | 993.93 | 1.09 | 0.11 | 994.37 | 999.22 | 989.06 | 86 |
| 1726070100 | 992.84 | -0.19 | -0.02 | 993.15 | 993.23 | 988.17 | 95 |
| 1725983700 | 993.03 | 0.53 | 0.05 | 992.9 | 993.04 | 987.82 | 125 |
| 1725897300 | 992.5 | 3.59 | 0.36 | 992.55 | 992.55 | 987.4 | 103 |
| 1725638100 | 988.91 | -3.48 | -0.35 | 992.45 | 992.45 | 988.7 | 0 |
| 1725551700 | 992.39 | 1.07 | 0.11 | 992.72 | 992.73 | 987.85 | 50 |
| 1725465300 | 991.32 | 3.53 | 0.36 | 992.16 | 992.3 | 987.4 | 60 |
| 1725378900 | 987.79 | -2.69 | -0.27 | 993.07 | 993.07 | 987.75 | 0 |
| 1725292500 | 990.48 | -2.06 | -0.21 | 992.95 | 993.02 | 987.89 | 100 |
| 1725033300 | 992.54 | 2.06 | 0.21 | 992.93 | 992.93 | 987.83 | 30 |
| 1724946900 | 990.48 | -1.03 | -0.10 | 992.3 | 992.69 | 990.48 | 0 |
| 1724860500 | 991.51 | 2.02 | 0.20 | 992.27 | 992.27 | 991.51 | 0 |
| 1724774100 | 989.49 | -2.35 | -0.24 | 991.99 | 991.99 | 987.25 | 37 |
| 1724687700 | 991.84 | -0.08 | -0.01 | 992.11 | 992.11 | 991.53 | 0 |
| 1724428500 | 991.92 | 0.53 | 0.05 | 991.47 | 991.96 | 991.16 | 0 |
| 1724342100 | 991.39 | -0.33 | -0.03 | 992.03 | 992.12 | 991.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
