Intesa Sanpaolo (I08844)
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 | 1209.74 | 2.34 | 0.19 | 1205.13 | 1210.28 | 1200.29 | 7 |
| 1721922900 | 1207.4 | -4.15 | -0.34 | 1204.8599 | 1207.71 | 1199.41 | 0 |
| 1721836500 | 1211.55 | -13.59 | -1.11 | 1219.08 | 1220.91 | 1211.1 | 0 |
| 1721750100 | 1225.14 | -0.7 | -0.06 | 1222.84 | 1225.83 | 1221.7 | 0 |
| 1721663700 | 1225.84 | 2.1 | 0.17 | 1222.48 | 1228.13 | 1218.56 | 3 |
| 1721404500 | 1223.74 | -3.71 | -0.30 | 1226.28 | 1232.9 | 1223.6199 | 20 |
| 1721318100 | 1227.45 | -4.38 | -0.36 | 1229.52 | 1232.03 | 1222.68 | 22 |
| 1721231700 | 1231.83 | -11.54 | -0.93 | 1237.74 | 1237.91 | 1227.44 | 20 |
| 1721145300 | 1243.3699 | 1.82 | 0.15 | 1240.09 | 1244.29 | 1235.15 | 21 |
| 1721058900 | 1241.55 | 0.64 | 0.05 | 1239.42 | 1242.4 | 1239.1199 | 0 |
| 1720799700 | 1240.91 | -5.46 | -0.44 | 1240.41 | 1240.93 | 1233.3 | 5 |
| 1720713300 | 1246.3699 | -4.04 | -0.32 | 1250.43 | 1250.43 | 1246.07 | 0 |
| 1720626900 | 1250.41 | 9.74 | 0.79 | 1245.45 | 1250.41 | 1245.03 | 0 |
| 1720540500 | 1240.67 | 5.92 | 0.48 | 1241.64 | 1241.64 | 1233.99 | 65 |
| 1720454100 | 1234.75 | 0.79 | 0.06 | 1233.39 | 1235.76 | 1232.81 | 0 |
| 1720194900 | 1233.96 | 3.9 | 0.32 | 1229.94 | 1234.07 | 1229 | 0 |
| 1720108500 | 1230.06 | 1.79 | 0.15 | 1232.02 | 1232.34 | 1225.1099 | 5 |
| 1720022100 | 1228.27 | 13.49 | 1.11 | 1219.55 | 1228.45 | 1217.99 | 100 |
| 1719935700 | 1214.78 | 4.23 | 0.35 | 1213.58 | 1214.8699 | 1212.89 | 0 |
| 1719849300 | 1210.55 | -5.49 | -0.45 | 1216.53 | 1216.53 | 1205.99 | 20 |
| 1719590100 | 1216.04 | 4.08 | 0.34 | 1213.2 | 1217.64 | 1207.27 | 34 |
| 1719503700 | 1211.96 | 2.4 | 0.20 | 1208.8 | 1213.53 | 1204.18 | 20 |
| 1719417300 | 1209.56 | 4.63 | 0.38 | 1206.13 | 1212.09 | 1206.13 | 25 |
| 1719330900 | 1204.93 | 3.58 | 0.30 | 1206.2 | 1206.2 | 1199.51 | 5 |
| 1719244500 | 1201.35 | 8.02 | 0.67 | 1199.84 | 1201.78 | 1199.07 | 0 |
| 1718985300 | 1193.33 | -1.62 | -0.14 | 1192.99 | 1194.35 | 1191.71 | 20 |
| 1718898900 | 1194.95 | 2.43 | 0.20 | 1196.44 | 1196.83 | 1190.1 | 30 |
| 1718812500 | 1192.52 | -0.76 | -0.06 | 1193.32 | 1193.96 | 1191.53 | 0 |
| 1718726100 | 1193.28 | 5.57 | 0.47 | 1190.15 | 1193.5 | 1184.25 | 6 |
| 1718639700 | 1187.71 | -5.48 | -0.46 | 1189.7 | 1190.47 | 1181.58 | 15 |
| 1718380500 | 1193.19 | 1.63 | 0.14 | 1194.56 | 1196.18 | 1191.47 | 0 |
| 1718294100 | 1191.56 | -5.86 | -0.49 | 1195.27 | 1196.63 | 1190.82 | 0 |
| 1718207700 | 1197.42 | 5.48 | 0.46 | 1192.1099 | 1200.1 | 1187.6 | 100 |
| 1718121300 | 1191.94 | 0.88 | 0.07 | 1194.1199 | 1194.15 | 1188.24 | 10 |
| 1718034900 | 1191.06 | -0.16 | -0.01 | 1193.93 | 1193.93 | 1189.59 | 0 |
| 1717775700 | 1191.22 | -3.02 | -0.25 | 1191.88 | 1192.79 | 1189.05 | 0 |
| 1717689300 | 1194.24 | -1.8 | -0.15 | 1196.47 | 1196.63 | 1193.63 | 0 |
| 1717602900 | 1196.04 | 5.25 | 0.44 | 1192.21 | 1197.03 | 1191.3 | 0 |
| 1717516500 | 1190.79 | -1.55 | -0.13 | 1192.96 | 1193.96 | 1186.78 | 5 |
| 1717430100 | 1192.34 | 6.18 | 0.52 | 1193.95 | 1195.09 | 1191.41 | 0 |
| 1717170900 | 1186.16 | 3.11 | 0.26 | 1188.15 | 1189.68 | 1179.76 | 10 |
| 1717084500 | 1183.05 | 0.22 | 0.02 | 1178.75 | 1183.07 | 1172.78 | 60 |
| 1716998100 | 1182.83 | -11.01 | -0.92 | 1188.89 | 1188.99 | 1182.83 | 0 |
| 1716911700 | 1193.84 | 0.62 | 0.05 | 1192.47 | 1194.68 | 1186.71 | 22 |
| 1716825300 | 1193.22 | 3.6 | 0.30 | 1190.84 | 1193.44 | 1189.8 | 0 |
| 1716566100 | 1189.6199 | 1.13 | 0.10 | 1185.54 | 1189.96 | 1179.51 | 34 |
| 1716479700 | 1188.49 | -1.2 | -0.10 | 1195.08 | 1195.25 | 1186.33 | 33 |
| 1716393300 | 1189.69 | -3.86 | -0.32 | 1190.01 | 1190.2 | 1182.42 | 50 |
| 1716306900 | 1193.55 | 0.72 | 0.06 | 1192.41 | 1193.8599 | 1186.9 | 15 |
| 1716220500 | 1192.83 | 4.01 | 0.34 | 1192.05 | 1192.83 | 1188.06 | 11 |
| 1715961300 | 1188.82 | -3.55 | -0.30 | 1192.67 | 1192.77 | 1187.99 | 0 |
| 1715874900 | 1192.3699 | 1.7 | 0.14 | 1195.79 | 1195.79 | 1192.2 | 0 |
| 1715788500 | 1190.67 | 12.28 | 1.04 | 1183.1 | 1191.15 | 1179.48 | 10 |
| 1715702100 | 1178.39 | -3.52 | -0.30 | 1183 | 1183.95 | 1177.95 | 10 |
| 1715615700 | 1181.91 | -0.65 | -0.05 | 1174.94 | 1182.56 | 1174.94 | 24 |
| 1715356500 | 1182.56 | 0.78 | 0.07 | 1184.18 | 1185.93 | 1180.93 | 0 |
| 1715270100 | 1181.78 | -2.26 | -0.19 | 1182.63 | 1182.63 | 1179.89 | 0 |
| 1715183700 | 1184.04 | -3.94 | -0.33 | 1183.88 | 1184.22 | 1178.09 | 15 |
| 1715097300 | 1187.98 | -2.64 | -0.22 | 1188.42 | 1189.04 | 1185.63 | 22 |
| 1715010900 | 1190.6199 | 9.21 | 0.78 | 1187.47 | 1191.13 | 1186.93 | 0 |
| 1714751700 | 1181.41 | 7.65 | 0.65 | 1174.2 | 1182.23 | 1170.01 | 19 |
| 1714665300 | 1173.76 | -0.52 | -0.04 | 1175.98 | 1179.07 | 1168.53 | 20 |
| 1714492500 | 1174.28 | -2.3 | -0.20 | 1183.24 | 1183.8599 | 1174.04 | 20 |
| 1714406100 | 1176.58 | 5.6 | 0.48 | 1180.74 | 1180.9 | 1174.73 | 305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
