Intesa Sanpaolo (I08824)
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 |
|---|---|---|---|---|---|---|---|
| 1721663700 | 1111.43 | -1.72 | -0.15 | 1114.05 | 1114.05 | 1108.21 | 116 |
| 1721404500 | 1113.15 | 3.54 | 0.32 | 1115.15 | 1115.15 | 1107.5 | 100 |
| 1721318100 | 1109.6099 | -4.77 | -0.43 | 1114.54 | 1114.83 | 1108.16 | 221 |
| 1721231700 | 1114.38 | 0.43 | 0.04 | 1115.41 | 1115.41 | 1108.19 | 201 |
| 1721145300 | 1113.95 | 1.74 | 0.16 | 1109.1199 | 1116.82 | 1108.97 | 129 |
| 1721058900 | 1112.21 | 0.86 | 0.08 | 1107.97 | 1114.83 | 1107.94 | 226 |
| 1720799700 | 1111.35 | 0.62 | 0.06 | 1108.3 | 1114.28 | 1105.8699 | 190 |
| 1720713300 | 1110.73 | 2.49 | 0.22 | 1107.03 | 1112.98 | 1106.03 | 215 |
| 1720626900 | 1108.24 | 3.57 | 0.32 | 1104.79 | 1110.8 | 1104.79 | 231 |
| 1720540500 | 1104.67 | -2.27 | -0.21 | 1105.44 | 1107.72 | 1104.29 | 214 |
| 1720454100 | 1106.94 | 0.11 | 0.01 | 1104.93 | 1107.19 | 1103.82 | 198 |
| 1720194900 | 1106.83 | 1.36 | 0.12 | 1105.53 | 1109.17 | 1101.06 | 268 |
| 1720108500 | 1105.47 | 2.19 | 0.20 | 1108.24 | 1108.24 | 1102.02 | 256 |
| 1720022100 | 1103.28 | 0.43 | 0.04 | 1103.78 | 1104.69 | 1097.32 | 217 |
| 1719935700 | 1102.85 | 7.05 | 0.64 | 1102.04 | 1103.4 | 1095.8699 | 376 |
| 1719849300 | 1095.8 | -2.52 | -0.23 | 1099.29 | 1099.58 | 1094.45 | 140 |
| 1719590100 | 1098.32 | -1.49 | -0.14 | 1097.21 | 1099.6199 | 1096.43 | 71 |
| 1719503700 | 1099.81 | 0.23 | 0.02 | 1096.53 | 1100.1199 | 1095.8699 | 125 |
| 1719417300 | 1099.58 | 0.24 | 0.02 | 1103.43 | 1103.43 | 1096.25 | 143 |
| 1719330900 | 1099.34 | 0.93 | 0.08 | 1107.92 | 1107.92 | 1095.6 | 198 |
| 1719244500 | 1098.41 | 0.05 | 0.00 | 1101.17 | 1101.52 | 1094.7 | 105 |
| 1718985300 | 1098.3599 | 0.34 | 0.03 | 1095.17 | 1103.1099 | 1095.17 | 169 |
| 1718898900 | 1098.02 | 0.48 | 0.04 | 1096.09 | 1102.27 | 1094.8699 | 195 |
| 1718812500 | 1097.54 | 0.91 | 0.08 | 1099.78 | 1099.8 | 1093.38 | 146 |
| 1718726100 | 1096.63 | 1.2 | 0.11 | 1091.82 | 1097.8 | 1090.93 | 291 |
| 1718639700 | 1095.43 | -4.35 | -0.40 | 1094.35 | 1100.6099 | 1091.23 | 145 |
| 1718380500 | 1099.78 | 0.89 | 0.08 | 1099.02 | 1101.03 | 1092.83 | 162 |
| 1718294100 | 1098.89 | 3.72 | 0.34 | 1093.8599 | 1101.02 | 1092.77 | 220 |
| 1718207700 | 1095.17 | -0.07 | -0.01 | 1095.88 | 1096.55 | 1089.94 | 111 |
| 1718121300 | 1095.24 | 3.47 | 0.32 | 1089.21 | 1095.6199 | 1088.88 | 305 |
| 1718034900 | 1091.77 | -4.99 | -0.45 | 1097.46 | 1097.46 | 1089.13 | 293 |
| 1717775700 | 1096.76 | -1.33 | -0.12 | 1094.52 | 1098.26 | 1091.5 | 311 |
| 1717689300 | 1098.09 | 0.1 | 0.01 | 1101.8 | 1102.1099 | 1094.25 | 260 |
| 1717602900 | 1097.99 | 3.25 | 0.30 | 1094.83 | 1100.8 | 1094.14 | 262 |
| 1717516500 | 1094.74 | -0.21 | -0.02 | 1092.91 | 1099.99 | 1092.91 | 234 |
| 1717430100 | 1094.95 | 0.3 | 0.03 | 1093.78 | 1095.13 | 1090.23 | 308 |
| 1717170900 | 1094.65 | 0.27 | 0.02 | 1094.85 | 1095.39 | 1087.1099 | 76 |
| 1717084500 | 1094.38 | 2.74 | 0.25 | 1091.43 | 1094.38 | 1085.6099 | 35 |
| 1716998100 | 1091.64 | -2.64 | -0.24 | 1090.27 | 1096.17 | 1087.78 | 112 |
| 1716911700 | 1094.28 | 2.87 | 0.26 | 1090.1199 | 1096.08 | 1090.1199 | 67 |
| 1716825300 | 1091.41 | -2.19 | -0.20 | 1094.01 | 1094.02 | 1087.56 | 177 |
| 1716566100 | 1093.6 | 0.85 | 0.08 | 1092.03 | 1093.63 | 1086.2 | 33 |
| 1716479700 | 1092.75 | -1.98 | -0.18 | 1096.32 | 1096.32 | 1088.33 | 102 |
| 1716393300 | 1094.73 | -0.5 | -0.05 | 1096.31 | 1096.35 | 1088.73 | 126 |
| 1716306900 | 1095.23 | 4.1 | 0.38 | 1089.17 | 1096.31 | 1089.17 | 175 |
| 1716220500 | 1091.13 | 1.91 | 0.18 | 1095.17 | 1095.19 | 1089.06 | 101 |
| 1715961300 | 1089.22 | -3.34 | -0.31 | 1097.93 | 1097.94 | 1089.22 | 281 |
| 1715874900 | 1092.56 | -1.05 | -0.10 | 1099.32 | 1099.32 | 1091.89 | 160 |
| 1715788500 | 1093.6099 | 2.56 | 0.23 | 1086.5 | 1093.63 | 1086.5 | 93 |
| 1715702100 | 1091.05 | -0.68 | -0.06 | 1093.7 | 1093.7 | 1086.71 | 177 |
| 1715615700 | 1091.73 | 3.82 | 0.35 | 1093.39 | 1093.39 | 1087.47 | 197 |
| 1715356500 | 1087.91 | -4.24 | -0.39 | 1087.79 | 1093.76 | 1087.5 | 144 |
| 1715270100 | 1092.15 | -0.64 | -0.06 | 1094.71 | 1094.71 | 1087.25 | 136 |
| 1715183700 | 1092.79 | -0.14 | -0.01 | 1094.76 | 1094.8599 | 1087.3599 | 224 |
| 1715097300 | 1092.93 | 2.49 | 0.23 | 1093.6199 | 1093.98 | 1088.14 | 172 |
| 1715010900 | 1090.44 | 2.9 | 0.27 | 1091.04 | 1091.07 | 1085.09 | 230 |
| 1714751700 | 1087.54 | 8.61 | 0.80 | 1085.25 | 1088.08 | 1079.21 | 125 |
| 1714665300 | 1078.93 | -4.89 | -0.45 | 1083.51 | 1085.98 | 1077.42 | 197 |
| 1714492500 | 1083.82 | -3.29 | -0.30 | 1087.49 | 1087.49 | 1078.16 | 64 |
| 1714406100 | 1087.1099 | 2.15 | 0.20 | 1085.55 | 1087.9 | 1079.65 | 134 |
| 1714146900 | 1084.96 | 3.47 | 0.32 | 1083.25 | 1084.96 | 1082.39 | 0 |
| 1714060500 | 1081.49 | 2.52 | 0.23 | 1083.75 | 1084.24 | 1080.14 | 0 |
| 1713974100 | 1078.97 | -6.49 | -0.60 | 1080.56 | 1086.51 | 1077.64 | 93 |
| 1713887700 | 1085.46 | 3.71 | 0.34 | 1077.5 | 1085.59 | 1077.09 | 113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
