Intesa Sanpaolo (I08394)
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 |
|---|---|---|---|---|---|---|---|
| 1722354900 | 940.43 | 0.35 | 0.04 | 943.21 | 943.21 | 934.05 | 70 |
| 1722268500 | 940.08 | 8.86 | 0.95 | 939.09 | 943.22 | 937.76 | 6 |
| 1722009300 | 931.22 | 4.02 | 0.43 | 927.94 | 933.34 | 922.74 | 40 |
| 1721922900 | 927.2 | -1.98 | -0.21 | 923.89 | 927.38 | 921.22 | 43 |
| 1721836500 | 929.18 | 9.89 | 1.08 | 921.17 | 932.68 | 921.17 | 25 |
| 1721750100 | 919.29 | -1.58 | -0.17 | 920 | 923.23 | 916.93 | 3 |
| 1721663700 | 920.87 | 0.2 | 0.02 | 926.99 | 927.69 | 918.82 | 93 |
| 1721404500 | 920.67 | 1.98 | 0.22 | 917.08 | 923.42 | 913.74 | 52 |
| 1721318100 | 918.69 | -3.5 | -0.38 | 919.87 | 922.15 | 916.26 | 38 |
| 1721231700 | 922.19 | 6.63 | 0.72 | 911.5 | 923.73 | 911.5 | 11 |
| 1721145300 | 915.56 | -4.58 | -0.50 | 916.67 | 922.43 | 912.38 | 31 |
| 1721058900 | 920.14 | -11.03 | -1.18 | 931.02 | 931.28 | 919.8 | 31 |
| 1720799700 | 931.17 | -4.32 | -0.46 | 937.78 | 937.78 | 929.42 | 77 |
| 1720713300 | 935.49 | 17.42 | 1.90 | 919 | 935.82 | 916.83 | 238 |
| 1720626900 | 918.07 | 3.27 | 0.36 | 917.33 | 918.84 | 913.64 | 32 |
| 1720540500 | 914.8 | -3.99 | -0.43 | 923.35 | 924.25 | 913.97 | 150 |
| 1720454100 | 918.79 | -3.92 | -0.42 | 926.53 | 927.02 | 916.96 | 30 |
| 1720194900 | 922.71 | 8.3 | 0.91 | 923.35 | 926.27 | 919.57 | 50 |
| 1720108500 | 914.41 | 1.44 | 0.16 | 912.11 | 918.31 | 912.11 | 148 |
| 1720022100 | 912.97 | 4.89 | 0.54 | 908.15 | 913.12 | 901.02 | 131 |
| 1719935700 | 908.08 | -5.02 | -0.55 | 911.1 | 915.97 | 902.89 | 157 |
| 1719849300 | 913.1 | 6 | 0.66 | 911.62 | 914.97 | 908.69 | 124 |
| 1719590100 | 907.1 | 0.61 | 0.07 | 906.84 | 912.5 | 901.83 | 20 |
| 1719503700 | 906.49 | -11.78 | -1.28 | 916.84 | 916.84 | 903 | 78 |
| 1719417300 | 918.27 | -4.17 | -0.45 | 922.79 | 923.55 | 914.49 | 80 |
| 1719330900 | 922.44 | 0.56 | 0.06 | 923.39 | 924.46 | 921.47 | 15 |
| 1719244500 | 921.88 | -2.79 | -0.30 | 923.59 | 923.59 | 919.15 | 22 |
| 1718985300 | 924.67 | 2.12 | 0.23 | 929 | 929 | 920.51 | 137 |
| 1718898900 | 922.55 | 1.55 | 0.17 | 921.04 | 924 | 919.45 | 27 |
| 1718812500 | 921 | -0.55 | -0.06 | 924.71 | 927.36 | 918.2 | 101 |
| 1718726100 | 921.55 | 4.19 | 0.46 | 920.15 | 924 | 918.22 | 18 |
| 1718639700 | 917.36 | -1.68 | -0.18 | 920.64 | 920.64 | 912.19 | 15 |
| 1718380500 | 919.04 | -6.2 | -0.67 | 926.72 | 930 | 913.47 | 51 |
| 1718294100 | 925.24 | -5.37 | -0.58 | 930.71 | 930.71 | 922.89 | 83 |
| 1718207700 | 930.61 | 6.24 | 0.68 | 935.61 | 935.61 | 921.96 | 145 |
| 1718121300 | 924.37 | 1.77 | 0.19 | 927.78 | 933 | 919 | 35 |
| 1718034900 | 922.6 | -5.35 | -0.58 | 926.2 | 928.54 | 919.87 | 20 |
| 1717775700 | 927.95 | -13.19 | -1.40 | 942.92 | 944.88 | 925.92 | 69 |
| 1717689300 | 941.14 | -7.19 | -0.76 | 948.77 | 954 | 937.58 | 203 |
| 1717602900 | 948.33 | -4.65 | -0.49 | 954.74 | 954.74 | 939.09 | 130 |
| 1717516500 | 952.98 | 4.89 | 0.52 | 947.46 | 953.98 | 944.09 | 162 |
| 1717430100 | 948.09 | 10.34 | 1.10 | 945.14 | 949 | 937.75 | 168 |
| 1717170900 | 937.75 | 1.21 | 0.13 | 939.94 | 940.99 | 931.36 | 13 |
| 1717084500 | 936.54 | 5.12 | 0.55 | 931.6 | 939.48 | 929.65 | 19 |
| 1716998100 | 931.42 | -9.98 | -1.06 | 937.82 | 938.34 | 931.15 | 18 |
| 1716911700 | 941.4 | -1.59 | -0.17 | 942.95 | 949.99 | 937.54 | 30 |
| 1716825300 | 942.99 | 8.99 | 0.96 | 937.36 | 942.99 | 937.36 | 15 |
| 1716566100 | 934 | -6 | -0.64 | 937.04 | 940.64 | 931.46 | 80 |
| 1716479700 | 940 | 1.76 | 0.19 | 937.28 | 941 | 935.78 | 30 |
| 1716393300 | 938.24 | -0.81 | -0.09 | 939.84 | 939.84 | 932.71 | 77 |
| 1716306900 | 939.05 | -2.3 | -0.24 | 939.45 | 939.49 | 935.01 | 3 |
| 1716220500 | 941.35 | -0.39 | -0.04 | 942.54 | 944.49 | 936.01 | 58 |
| 1715961300 | 941.74 | -6.39 | -0.67 | 949.7 | 955.76 | 936.46 | 36 |
| 1715874900 | 948.13 | -7.19 | -0.75 | 953.96 | 954.59 | 945.68 | 35 |
| 1715788500 | 955.32 | 15.01 | 1.60 | 941.81 | 963.32 | 940.75 | 46 |
| 1715702100 | 940.31 | 0.41 | 0.04 | 944.67 | 945.18 | 939.23 | 72 |
| 1715615700 | 939.9 | 3.21 | 0.34 | 940.63 | 944.99 | 937.21 | 18 |
| 1715356500 | 936.69 | 7.88 | 0.85 | 933.28 | 939.99 | 933.28 | 76 |
| 1715270100 | 928.81 | 7.22 | 0.78 | 923.43 | 929.96 | 918.65 | 46 |
| 1715183700 | 921.59 | 2.28 | 0.25 | 923.94 | 928.07 | 916.82 | 12 |
| 1715097300 | 919.31 | 11.27 | 1.24 | 910.68 | 921.99 | 910.68 | 182 |
| 1715010900 | 908.04 | -5.16 | -0.57 | 914.52 | 920 | 907.32 | 68 |
| 1714751700 | 913.2 | 2.41 | 0.26 | 912.4 | 916.42 | 906.08 | 55 |
| 1714665300 | 910.79 | 9.19 | 1.02 | 908.89 | 914 | 904.79 | 112 |
| 1714492500 | 901.6 | -4.27 | -0.47 | 914.98 | 914.98 | 901.6 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
