Intesa Sanpaolo (I09187)
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 |
|---|---|---|---|---|---|---|---|
| 1722268500 | 1021.05 | 1.9 | 0.19 | 1019.81 | 1021.3 | 1019.81 | 0 |
| 1722009300 | 1019.15 | 1.08 | 0.11 | 1018.33 | 1019.53 | 1011.64 | 25 |
| 1721922900 | 1018.07 | 0.51 | 0.05 | 1018.13 | 1019.78 | 1016.69 | 0 |
| 1721836500 | 1017.56 | 1.94 | 0.19 | 1015.98 | 1017.61 | 1010.18 | 65 |
| 1721750100 | 1015.62 | 2.61 | 0.26 | 1012.73 | 1015.62 | 1008.68 | 15 |
| 1721663700 | 1013.01 | 0.01 | 0.00 | 1014.38 | 1014.38 | 1008.93 | 20 |
| 1721404500 | 1013 | -1.72 | -0.17 | 1014.32 | 1014.47 | 1008.26 | 35 |
| 1721318100 | 1014.72 | 2.23 | 0.22 | 1013.12 | 1014.72 | 1007.94 | 30 |
| 1721231700 | 1012.49 | 0.67 | 0.07 | 1011.55 | 1012.76 | 1011.3 | 0 |
| 1721145300 | 1011.82 | 0.11 | 0.01 | 1011.18 | 1012.58 | 1006.19 | 84 |
| 1721058900 | 1011.71 | 4.71 | 0.47 | 1011.54 | 1012.25 | 1006.11 | 120 |
| 1720799700 | 1007 | -4.96 | -0.49 | 1012.47 | 1012.47 | 1005.74 | 0 |
| 1720713300 | 1011.96 | 3.62 | 0.36 | 1002.65 | 1011.97 | 1002.45 | 150 |
| 1720626900 | 1008.34 | 1.09 | 0.11 | 1007.56 | 1008.93 | 1003.01 | 60 |
| 1720540500 | 1007.25 | -1.28 | -0.13 | 1008.47 | 1008.47 | 1001.55 | 20 |
| 1720454100 | 1008.53 | -0.65 | -0.06 | 1009.1 | 1009.21 | 1001.79 | 210 |
| 1720194900 | 1009.18 | 4.06 | 0.40 | 1005.33 | 1009.18 | 1000.51 | 200 |
| 1720108500 | 1005.12 | 4.71 | 0.47 | 1000.6 | 1006.06 | 1000.05 | 0 |
| 1720022100 | 1000.41 | -0.86 | -0.09 | 1001.66 | 1003.36 | 998.92 | 0 |
| 1719935700 | 1001.27 | 0.06 | 0.01 | 1000.74 | 1001.92 | 995.28 | 55 |
| 1719849300 | 1001.21 | 1.08 | 0.11 | 1002.45 | 1002.56 | 994.42 | 2 |
| 1719590100 | 1000.13 | -1.76 | -0.18 | 1001.75 | 1001.93 | 1000.08 | 0 |
| 1719503700 | 1001.89 | -0.91 | -0.09 | 1002.86 | 1002.86 | 1000.93 | 0 |
| 1719417300 | 1002.8 | -1.09 | -0.11 | 1003.68 | 1003.71 | 1002.18 | 0 |
| 1719330900 | 1003.89 | 1.89 | 0.19 | 1003.27 | 1003.89 | 998 | 20 |
| 1719244500 | 1002 | -0.03 | -0.00 | 1002 | 1002.03 | 1001.43 | 0 |
| 1718985300 | 1002.03 | 0.29 | 0.03 | 1002.09 | 1004.14 | 998.51 | 65 |
| 1718898900 | 1001.74 | 0.97 | 0.10 | 1001.65 | 1001.78 | 1000.35 | 0 |
| 1718812500 | 1000.77 | 5.58 | 0.56 | 999.91 | 1001.06 | 999.03 | 0 |
| 1718726100 | 995.19 | -1.02 | -0.10 | 996.68 | 997.37 | 994.04 | 0 |
| 1718639700 | 996.21 | -3.98 | -0.40 | 1000.79 | 1001.22 | 991.22 | 40 |
| 1718380500 | 1000.19 | 0.01 | 0.00 | 1000 | 1007.11 | 995.55 | 50 |
| 1718294100 | 1000.18 | -1.1 | -0.11 | 1001.24 | 1002.44 | 999.33 | 0 |
| 1718207700 | 1001.28 | 4.18 | 0.42 | 997.56 | 1001.5 | 992.1 | 30 |
| 1718121300 | 997.1 | -0.2 | -0.02 | 997.89 | 997.89 | 990.47 | 80 |
| 1718034900 | 997.3 | -2.84 | -0.28 | 997.73 | 997.92 | 991.84 | 30 |
| 1717775700 | 1000.14 | -4.38 | -0.44 | 1004.4 | 1004.4 | 997.88 | 50 |
| 1717689300 | 1004.52 | -1.13 | -0.11 | 1006.22 | 1006.51 | 1004.09 | 0 |
| 1717602900 | 1005.65 | 4.68 | 0.47 | 1000.84 | 1011.29 | 1000.52 | 168 |
| 1717516500 | 1000.97 | -1.86 | -0.19 | 1003.06 | 1004.69 | 998.35 | 25 |
| 1717430100 | 1002.83 | 3.66 | 0.37 | 1000.08 | 1003.14 | 995.8 | 35 |
| 1717170900 | 999.17 | 1 | 0.10 | 998.71 | 999.17 | 996.72 | 0 |
| 1717084500 | 998.17 | -0.29 | -0.03 | 996.37 | 998.27 | 996.14 | 0 |
| 1716998100 | 998.46 | -2.28 | -0.23 | 1000.55 | 1002.22 | 998.36 | 0 |
| 1716911700 | 1000.74 | -2.31 | -0.23 | 1000.42 | 1002.45 | 995.02 | 20 |
| 1716825300 | 1003.05 | 4.29 | 0.43 | 997.63 | 1003.05 | 997.63 | 0 |
| 1716566100 | 998.76 | -0.03 | -0.00 | 998.62 | 999.25 | 998.31 | 0 |
| 1716479700 | 998.79 | -2.03 | -0.20 | 1000.43 | 1000.43 | 997.87 | 0 |
| 1716393300 | 1000.82 | -0.74 | -0.07 | 1001.36 | 1001.36 | 1000.04 | 0 |
| 1716306900 | 1001.56 | 1.5 | 0.15 | 999.73 | 1001.61 | 995.57 | 30 |
| 1716220500 | 1000.06 | 1.14 | 0.11 | 1000.62 | 1001.07 | 999.94 | 0 |
| 1715961300 | 998.92 | -4.87 | -0.49 | 1003.73 | 1003.73 | 995.3 | 40 |
| 1715874900 | 1003.79 | 3.17 | 0.32 | 1004.51 | 1005.32 | 999.48 | 1 |
| 1715788500 | 1000.62 | 2.75 | 0.28 | 998.02 | 1004.37 | 998.02 | 0 |
| 1715702100 | 997.87 | -1.09 | -0.11 | 999.54 | 1000.53 | 997.87 | 0 |
| 1715615700 | 998.96 | 0 | 0.00 | 998.93 | 1000.39 | 998.8 | 0 |
| 1715356500 | 998.96 | 0.68 | 0.07 | 998.84 | 1003.66 | 998.53 | 5 |
| 1715270100 | 998.28 | -0.35 | -0.04 | 999.02 | 999.02 | 997.34 | 0 |
| 1715183700 | 998.63 | 0.73 | 0.07 | 998.46 | 998.68 | 991.46 | 140 |
| 1715097300 | 997.9 | 2.29 | 0.23 | 996.07 | 997.95 | 991.89 | 10 |
| 1715010900 | 995.61 | 1.92 | 0.19 | 994.22 | 996.47 | 993.88 | 0 |
| 1714751700 | 993.69 | 3.96 | 0.40 | 989.95 | 995.07 | 989.63 | 0 |
| 1714665300 | 989.73 | 6.58 | 0.67 | 987.78 | 990.35 | 983.63 | 245 |
| 1714492500 | 983.15 | -1.9 | -0.19 | 990.76 | 990.76 | 981.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
