Intesa Sanpaolo (I08344)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 982.52 | 0.64 | 0.07 | 980.97 | 982.62 | 980.95 | 0 |
| 1721922900 | 981.88 | -0.25 | -0.03 | 981.14 | 981.9 | 980.62 | 0 |
| 1721836500 | 982.13 | 0.71 | 0.07 | 980.56 | 982.25 | 976.15 | 3 |
| 1721750100 | 981.42 | 0.26 | 0.03 | 980.5 | 982.46 | 976.14 | 5 |
| 1721663700 | 981.16 | 0.9 | 0.09 | 979.86 | 981.39 | 976.35 | 10 |
| 1721404500 | 980.26 | -0.69 | -0.07 | 980.19 | 980.62 | 975.55 | 5 |
| 1721318100 | 980.95 | 2.39 | 0.24 | 978.62 | 980.97 | 978.62 | 0 |
| 1721231700 | 978.56 | 0.96 | 0.10 | 977.13 | 978.61 | 973.24 | 15 |
| 1721145300 | 977.6 | -0.72 | -0.07 | 977.66 | 978.18 | 973.21 | 15 |
| 1721058900 | 978.32 | 5.23 | 0.54 | 978.12 | 978.32 | 978.03 | 0 |
| 1720799700 | 973.09 | -4.6 | -0.47 | 977.06 | 982.99 | 973.09 | 30 |
| 1720713300 | 977.69 | 1.62 | 0.17 | 975.66 | 977.87 | 971.29 | 10 |
| 1720626900 | 976.07 | 2.32 | 0.24 | 974.57 | 976.07 | 970.01 | 7 |
| 1720540500 | 973.75 | 1.13 | 0.12 | 975.09 | 978.88 | 968.82 | 36 |
| 1720454100 | 972.62 | -2.89 | -0.30 | 975.75 | 977.7 | 970.75 | 29 |
| 1720194900 | 975.51 | 1.3 | 0.13 | 974.13 | 976.05 | 970.61 | 22 |
| 1720108500 | 974.21 | 0.41 | 0.04 | 974.18 | 974.42 | 974.16 | 0 |
| 1720022100 | 973.8 | 2.25 | 0.23 | 973.02 | 973.84 | 968.11 | 25 |
| 1719935700 | 971.55 | -0.97 | -0.10 | 972.28 | 976.72 | 965.96 | 216 |
| 1719849300 | 972.52 | 2.59 | 0.27 | 973.73 | 973.93 | 966.29 | 25 |
| 1719590100 | 969.93 | -5.85 | -0.60 | 971.43 | 971.43 | 965.35 | 25 |
| 1719503700 | 975.78 | 5.56 | 0.57 | 969.79 | 975.95 | 965.59 | 27 |
| 1719417300 | 970.22 | -0.84 | -0.09 | 971.9 | 971.9 | 969.9 | 0 |
| 1719330900 | 971.06 | -0.58 | -0.06 | 972.28 | 972.28 | 966.19 | 6 |
| 1719244500 | 971.64 | 1.83 | 0.19 | 970.64 | 971.65 | 966.08 | 20 |
| 1718985300 | 969.81 | 3.77 | 0.39 | 969.77 | 975.23 | 965.69 | 28 |
| 1718898900 | 966.04 | -0.37 | -0.04 | 968.8 | 968.91 | 965.71 | 0 |
| 1718812500 | 966.41 | -2.15 | -0.22 | 968.43 | 969.5 | 964.48 | 14 |
| 1718726100 | 968.56 | 1.98 | 0.20 | 968.46 | 968.61 | 966.7 | 0 |
| 1718639700 | 966.58 | 0.17 | 0.02 | 967.88 | 967.88 | 965.89 | 0 |
| 1718380500 | 966.41 | -2.16 | -0.22 | 968.62 | 968.62 | 961.49 | 30 |
| 1718294100 | 968.57 | -3.16 | -0.33 | 972.14 | 972.14 | 963.73 | 45 |
| 1718207700 | 971.73 | 1.45 | 0.15 | 970.6 | 972.06 | 967.44 | 10 |
| 1718121300 | 970.28 | -1.05 | -0.11 | 971.77 | 975.11 | 965.19 | 14 |
| 1718034900 | 971.33 | 0.26 | 0.03 | 971.62 | 971.63 | 966.22 | 1 |
| 1717775700 | 971.07 | -2.48 | -0.25 | 974.08 | 974.09 | 967.93 | 50 |
| 1717689300 | 973.55 | -1.32 | -0.14 | 969.65 | 975.09 | 968.49 | 94 |
| 1717602900 | 974.87 | 0.05 | 0.01 | 975.63 | 975.63 | 969.97 | 55 |
| 1717516500 | 974.82 | -0.84 | -0.09 | 975.56 | 975.56 | 969.48 | 84 |
| 1717430100 | 975.66 | 1.91 | 0.20 | 975.54 | 975.68 | 970.2 | 10 |
| 1717170900 | 973.75 | -0.31 | -0.03 | 974.34 | 976.59 | 971.91 | 4 |
| 1717084500 | 974.06 | 2.59 | 0.27 | 973.07 | 976.51 | 971.5 | 4 |
| 1716998100 | 971.47 | -6.26 | -0.64 | 977.51 | 977.51 | 971.45 | 5 |
| 1716911700 | 977.73 | 0.46 | 0.05 | 972.55 | 977.99 | 972.55 | 42 |
| 1716825300 | 977.27 | 1.63 | 0.17 | 982.05 | 982.05 | 971.65 | 35 |
| 1716566100 | 975.64 | -1.05 | -0.11 | 976.17 | 976.17 | 975.64 | 0 |
| 1716479700 | 976.69 | -1.17 | -0.12 | 977.97 | 982.71 | 972.38 | 20 |
| 1716393300 | 977.86 | -0.16 | -0.02 | 977.76 | 977.94 | 977.32 | 0 |
| 1716306900 | 978.02 | 1.48 | 0.15 | 974.97 | 983.02 | 974.97 | 49 |
| 1716220500 | 976.54 | 0.2 | 0.02 | 976.05 | 976.54 | 972.17 | 20 |
| 1715961300 | 976.34 | -0.68 | -0.07 | 976.22 | 979.99 | 976.19 | 10 |
| 1715874900 | 977.02 | 0.77 | 0.08 | 976.76 | 980.99 | 976.7 | 10 |
| 1715788500 | 976.25 | 5.54 | 0.57 | 970.89 | 976.66 | 970.8 | 42 |
| 1715702100 | 970.71 | -1.78 | -0.18 | 972.13 | 972.37 | 970.58 | 65 |
| 1715615700 | 972.49 | -0.2 | -0.02 | 975.47 | 975.47 | 970.49 | 11 |
| 1715356500 | 972.69 | 3.73 | 0.38 | 973.56 | 976.5 | 972.47 | 10 |
| 1715270100 | 968.96 | 0.47 | 0.05 | 968.64 | 969.29 | 968.63 | 35 |
| 1715183700 | 968.49 | -0.25 | -0.03 | 968.73 | 968.73 | 968.49 | 0 |
| 1715097300 | 968.74 | 1.6 | 0.17 | 967.6 | 968.74 | 967.6 | 0 |
| 1715010900 | 967.14 | 0.52 | 0.05 | 966.95 | 969 | 964.42 | 70 |
| 1714751700 | 966.62 | -1.42 | -0.15 | 967.22 | 968.76 | 963.12 | 15 |
| 1714665300 | 968.04 | 6.77 | 0.70 | 963 | 968.34 | 962.98 | 25 |
| 1714492500 | 961.27 | -6.12 | -0.63 | 967.91 | 967.96 | 961.27 | 3 |
| 1714406100 | 967.39 | 1.31 | 0.14 | 967.15 | 967.74 | 961.1 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
