Intesa Sanpaolo (I08066)
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 |
|---|---|---|---|---|---|---|---|
| 1726588500 | 1024.93 | -0.56 | -0.05 | 1023.89 | 1029.3 | 1023.81 | 164 |
| 1726502100 | 1025.49 | 1.3 | 0.13 | 1021.67 | 1027.67 | 1021.67 | 75 |
| 1726242900 | 1024.19 | 0.64 | 0.06 | 1026.38 | 1027.02 | 1021.1 | 129 |
| 1726156500 | 1023.55 | 2.04 | 0.20 | 1022.03 | 1027.47 | 1020.6 | 52 |
| 1726070100 | 1021.51 | -0.3 | -0.03 | 1020.77 | 1026.18 | 1020.25 | 202 |
| 1725983700 | 1021.81 | -3.32 | -0.32 | 1020.53 | 1026.17 | 1020.35 | 300 |
| 1725897300 | 1025.13 | 5.72 | 0.56 | 1019.86 | 1025.28 | 1018.77 | 112 |
| 1725638100 | 1019.41 | -1.03 | -0.10 | 1019.53 | 1019.86 | 1018.9 | 194 |
| 1725551700 | 1020.44 | 1.65 | 0.16 | 1022.42 | 1024.04 | 1017.66 | 250 |
| 1725465300 | 1018.79 | 3.19 | 0.31 | 1020.4 | 1021.45 | 1014.81 | 135 |
| 1725378900 | 1015.6 | -1.85 | -0.18 | 1017.72 | 1017.81 | 1014.84 | 263 |
| 1725292500 | 1017.45 | -0.82 | -0.08 | 1020.41 | 1020.79 | 1014.62 | 190 |
| 1725033300 | 1018.27 | 1.27 | 0.12 | 1020.25 | 1021.04 | 1014.66 | 50 |
| 1724946900 | 1017 | 0.45 | 0.04 | 1018.94 | 1019.77 | 1013.76 | 40 |
| 1724860500 | 1016.55 | -0.32 | -0.03 | 1017.48 | 1018.06 | 1012.01 | 64 |
| 1724774100 | 1016.87 | 4.66 | 0.46 | 1017.57 | 1017.75 | 1011.77 | 193 |
| 1724687700 | 1012.21 | -0.92 | -0.09 | 1017.15 | 1017.15 | 1011.56 | 10 |
| 1724428500 | 1013.13 | 1.73 | 0.17 | 1015.06 | 1015.33 | 1009.94 | 5 |
| 1724342100 | 1011.4 | -2.24 | -0.22 | 1011.31 | 1011.89 | 1009.67 | 35 |
| 1724255700 | 1013.64 | 3.41 | 0.34 | 1013.29 | 1013.77 | 1007.79 | 105 |
| 1724169300 | 1010.23 | 1.62 | 0.16 | 1012.97 | 1012.97 | 1006.63 | 116 |
| 1724082900 | 1008.61 | 1.06 | 0.11 | 1011.24 | 1011.82 | 1005.78 | 47 |
| 1723823700 | 1007.55 | 2.43 | 0.24 | 1006.47 | 1007.58 | 1003.03 | 15 |
| 1723650900 | 1005.12 | 2.39 | 0.24 | 1007.43 | 1007.47 | 1002 | 3 |
| 1723564500 | 1002.73 | -1.77 | -0.18 | 1005.41 | 1006.41 | 1000.19 | 80 |
| 1723478100 | 1004.5 | 0.92 | 0.09 | 999.45 | 1005.12 | 999.45 | 102 |
| 1723218900 | 1003.58 | 5.97 | 0.60 | 1002.45 | 1004 | 997.67 | 10 |
| 1723132500 | 997.61 | -4.11 | -0.41 | 1001.99 | 1004.42 | 997.19 | 11 |
| 1723046100 | 1001.72 | 5.99 | 0.60 | 996.15 | 1002.28 | 991.34 | 25 |
| 1722959700 | 995.73 | 0.63 | 0.06 | 994.91 | 996.19 | 987.76 | 36 |
| 1722873300 | 995.1 | -8 | -0.80 | 1003.66 | 1003.66 | 994.22 | 36 |
| 1722614100 | 1003.1 | 3 | 0.30 | 1006.54 | 1007.32 | 999.81 | 73 |
| 1722527700 | 1000.1 | -5.5 | -0.55 | 1006.55 | 1006.67 | 999.02 | 123 |
| 1722441300 | 1005.6 | -1.84 | -0.18 | 1008.59 | 1010.01 | 1001.33 | 51 |
| 1722354900 | 1007.44 | 2.19 | 0.22 | 1008.05 | 1008.05 | 1001.48 | 65 |
| 1722268500 | 1005.25 | 1 | 0.10 | 1002.33 | 1008.36 | 1002.33 | 106 |
| 1722009300 | 1004.25 | 0.73 | 0.07 | 1005.34 | 1005.78 | 999.48 | 71 |
| 1721922900 | 1003.52 | 4.7 | 0.47 | 1003.35 | 1004.58 | 999.01 | 45 |
| 1721836500 | 998.82 | 0.96 | 0.10 | 1001.6 | 1001.95 | 996.18 | 45 |
| 1721750100 | 997.86 | -2.21 | -0.22 | 999.61 | 999.83 | 993.8 | 60 |
| 1721663700 | 1000.07 | 1.99 | 0.20 | 1000.72 | 1001.29 | 995.12 | 44 |
| 1721404500 | 998.08 | 0.29 | 0.03 | 999.91 | 1000.82 | 994.1 | 23 |
| 1721318100 | 997.79 | 2.84 | 0.29 | 999.68 | 1000.07 | 994.55 | 51 |
| 1721231700 | 994.95 | -1.44 | -0.14 | 995.52 | 997.55 | 991.64 | 45 |
| 1721145300 | 996.39 | 1.99 | 0.20 | 990.82 | 997.49 | 990.82 | 54 |
| 1721058900 | 994.4 | -2.65 | -0.27 | 995.26 | 995.48 | 992.57 | 52 |
| 1720799700 | 997.05 | 0.1 | 0.01 | 997.41 | 997.41 | 992.63 | 40 |
| 1720713300 | 996.95 | 5 | 0.50 | 996.08 | 999.49 | 990.63 | 33 |
| 1720626900 | 991.95 | 1.42 | 0.14 | 993.82 | 994.56 | 988.8 | 139 |
| 1720540500 | 990.53 | -1.4 | -0.14 | 995.12 | 995.12 | 987.97 | 90 |
| 1720454100 | 991.93 | -0.84 | -0.08 | 997.09 | 997.34 | 990.39 | 95 |
| 1720194900 | 992.77 | 1.12 | 0.11 | 994.97 | 995.9 | 990.61 | 20 |
| 1720108500 | 991.65 | 1.34 | 0.14 | 995.17 | 995.17 | 988.55 | 92 |
| 1720022100 | 990.31 | 0.38 | 0.04 | 990.72 | 990.72 | 987.21 | 64 |
| 1719935700 | 989.93 | 0.85 | 0.09 | 990.29 | 990.29 | 983.47 | 40 |
| 1719849300 | 989.08 | 3.16 | 0.32 | 992.44 | 992.93 | 985.98 | 91 |
| 1719590100 | 985.92 | -0.08 | -0.01 | 987.59 | 988.26 | 980.8 | 30 |
| 1719503700 | 986 | -4.78 | -0.48 | 990.88 | 990.88 | 981.19 | 26 |
| 1719417300 | 990.78 | -0.97 | -0.10 | 991.78 | 993.36 | 985.36 | 30 |
| 1719330900 | 991.75 | -0.48 | -0.05 | 992.33 | 992.68 | 987.85 | 25 |
| 1719244500 | 992.23 | 2 | 0.20 | 990.67 | 992.27 | 985.6 | 18 |
| 1718985300 | 990.23 | 0.9 | 0.09 | 989.71 | 990.83 | 984.62 | 8 |
| 1718898900 | 989.33 | 5.03 | 0.51 | 985.89 | 989.33 | 980.09 | 5 |
| 1718812500 | 984.3 | -0.8 | -0.08 | 986.58 | 986.58 | 980.05 | 12 |
| 1718726100 | 985.1 | 7.53 | 0.77 | 981.55 | 985.1 | 976.08 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
