Intesa Sanpaolo (I09259)
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 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 1026.64 | -6.71 | -0.65 | 1026.83 | 1033.33 | 1024.79 | 120 |
| 1734368100 | 1033.35 | -4.42 | -0.43 | 1035.06 | 1035.06 | 1030.33 | 91 |
| 1734108900 | 1037.77 | -1.34 | -0.13 | 1039.85 | 1044.96 | 1035.35 | 419 |
| 1734022500 | 1039.1099 | -3.13 | -0.30 | 1041.19 | 1047.18 | 1038.21 | 271 |
| 1733936100 | 1042.24 | -5.15 | -0.49 | 1042.3599 | 1042.69 | 1040.89 | 514 |
| 1733849700 | 1047.39 | -2.28 | -0.22 | 1048.64 | 1049.58 | 1042.79 | 346 |
| 1733763300 | 1049.67 | 3.78 | 0.36 | 1049.99 | 1050.27 | 1043.3599 | 76 |
| 1733504100 | 1045.89 | -50.24 | -4.58 | 1046.98 | 1047.79 | 1040.13 | 75 |
| 1733417700 | 1096.13 | 3.39 | 0.31 | 1092.6199 | 1098.9 | 1092.05 | 250 |
| 1733331300 | 1092.74 | -1.12 | -0.10 | 1091.95 | 1095.91 | 1089.18 | 203 |
| 1733244900 | 1093.8599 | -0.93 | -0.08 | 1092.8599 | 1099.83 | 1092.8599 | 94 |
| 1733158500 | 1094.79 | 5.21 | 0.48 | 1092.21 | 1098.45 | 1091.53 | 162 |
| 1732899300 | 1089.58 | 1.79 | 0.16 | 1085.29 | 1089.58 | 1084.89 | 370 |
| 1732812900 | 1087.79 | 3.64 | 0.34 | 1085.3699 | 1091.67 | 1085.1099 | 243 |
| 1732726500 | 1084.15 | -0.27 | -0.02 | 1085.31 | 1090.81 | 1083.1 | 100 |
| 1732640100 | 1084.42 | -7.95 | -0.73 | 1088.55 | 1090.1 | 1081.77 | 105 |
| 1732553700 | 1092.3699 | 3.39 | 0.31 | 1086.57 | 1092.56 | 1083.52 | 115 |
| 1732294500 | 1088.98 | 4.2 | 0.39 | 1082.66 | 1090.6099 | 1082.66 | 86 |
| 1732208100 | 1084.78 | -1.22 | -0.11 | 1080.91 | 1084.88 | 1080.91 | 150 |
| 1732121700 | 1086 | 6.3 | 0.58 | 1085.57 | 1091.3699 | 1079.1099 | 365 |
| 1732035300 | 1079.7 | -4.83 | -0.45 | 1088.18 | 1089.06 | 1078.46 | 143 |
| 1731948900 | 1084.53 | 2.02 | 0.19 | 1084.8699 | 1084.8699 | 1077.65 | 120 |
| 1731689700 | 1082.51 | 2.02 | 0.19 | 1078.6099 | 1082.81 | 1075.16 | 97 |
| 1731603300 | 1080.49 | 5.82 | 0.54 | 1073.63 | 1080.77 | 1072.85 | 159 |
| 1731516900 | 1074.67 | -6.19 | -0.57 | 1080.14 | 1080.14 | 1072.17 | 238 |
| 1731430500 | 1080.8599 | -6.76 | -0.62 | 1083.52 | 1083.53 | 1075.53 | 126 |
| 1731344100 | 1087.6199 | 11.37 | 1.06 | 1077.42 | 1087.6199 | 1076.44 | 64 |
| 1731084900 | 1076.25 | -4.15 | -0.38 | 1075.09 | 1080.68 | 1073.68 | 243 |
| 1730998500 | 1080.4 | 2.61 | 0.24 | 1077.57 | 1083.41 | 1074.39 | 90 |
| 1730912100 | 1077.79 | 8.7 | 0.81 | 1073.3599 | 1077.98 | 1068.33 | 101 |
| 1730825700 | 1069.09 | 5.03 | 0.47 | 1069.89 | 1069.89 | 1061.96 | 132 |
| 1730739300 | 1064.06 | -3.97 | -0.37 | 1060.66 | 1065 | 1060.66 | 363 |
| 1730480100 | 1068.03 | 9.11 | 0.86 | 1066.24 | 1070.5 | 1060.55 | 15 |
| 1730393700 | 1058.92 | -4.33 | -0.41 | 1060.6099 | 1065.75 | 1057.7 | 90 |
| 1730307300 | 1063.25 | -6.91 | -0.65 | 1065.3 | 1070.42 | 1061.93 | 204 |
| 1730220900 | 1070.16 | -10.8 | -1.00 | 1074.72 | 1081.92 | 1070.1 | 172 |
| 1730134500 | 1080.96 | 8.34 | 0.78 | 1080.1099 | 1080.96 | 1072.94 | 142 |
| 1729871700 | 1072.6199 | -1.22 | -0.11 | 1074.58 | 1080.8599 | 1072.6199 | 183 |
| 1729785300 | 1073.84 | 0.24 | 0.02 | 1077.09 | 1079.65 | 1073.59 | 144 |
| 1729698900 | 1073.6 | -0.88 | -0.08 | 1074.89 | 1075.75 | 1072.31 | 317 |
| 1729612500 | 1074.48 | -2.59 | -0.24 | 1073.25 | 1077.27 | 1072.1 | 258 |
| 1729526100 | 1077.07 | -2.79 | -0.26 | 1079.85 | 1083.74 | 1077.07 | 382 |
| 1729266900 | 1079.8599 | -3.28 | -0.30 | 1080.88 | 1083.1099 | 1078.81 | 212 |
| 1729180500 | 1083.14 | 2.98 | 0.28 | 1075.1199 | 1083.77 | 1074.93 | 88 |
| 1729094100 | 1080.16 | 4.79 | 0.45 | 1072.1199 | 1080.16 | 1070.83 | 297 |
| 1729007700 | 1075.3699 | 5.65 | 0.53 | 1068.01 | 1075.72 | 1068.01 | 256 |
| 1728921300 | 1069.72 | -2.8 | -0.26 | 1068.63 | 1073.34 | 1068.6199 | 160 |
| 1728662100 | 1072.52 | 4.77 | 0.45 | 1065.26 | 1072.6199 | 1064.92 | 347 |
| 1728575700 | 1067.75 | -0.82 | -0.08 | 1067.75 | 1068.29 | 1064.35 | 139 |
| 1728489300 | 1068.57 | 3.56 | 0.33 | 1060.04 | 1068.57 | 1060.02 | 398 |
| 1728402900 | 1065.01 | -12.33 | -1.14 | 1065.64 | 1066.02 | 1060.79 | 177 |
| 1728316500 | 1077.34 | 5.24 | 0.49 | 1071.76 | 1078.03 | 1070.35 | 287 |
| 1728057300 | 1072.1 | -1.83 | -0.17 | 1065.85 | 1072.51 | 1065.48 | 446 |
| 1727970900 | 1073.93 | -0.43 | -0.04 | 1070.73 | 1076.72 | 1066.8599 | 304 |
| 1727884500 | 1074.3599 | 4.69 | 0.44 | 1074.99 | 1080.9 | 1073.41 | 402 |
| 1727798100 | 1069.67 | -1.44 | -0.13 | 1068.82 | 1072.19 | 1067.78 | 182 |
| 1727711700 | 1071.1099 | 1.86 | 0.17 | 1068.1199 | 1071.75 | 1064.84 | 249 |
| 1727452500 | 1069.25 | 8.53 | 0.80 | 1064.49 | 1074.52 | 1064.49 | 520 |
| 1727366100 | 1060.72 | 3.56 | 0.34 | 1059.16 | 1068.34 | 1059.16 | 113 |
| 1727279700 | 1057.16 | -2.55 | -0.24 | 1058.08 | 1064.07 | 1054.45 | 321 |
| 1727193300 | 1059.71 | 5.26 | 0.50 | 1058.7 | 1064.79 | 1057.82 | 238 |
| 1727106900 | 1054.45 | 0.26 | 0.02 | 1057.38 | 1060.54 | 1053.51 | 404 |
| 1726847700 | 1054.19 | -3.19 | -0.30 | 1052.49 | 1058.81 | 1051.3699 | 348 |
| 1726761300 | 1057.38 | 8.57 | 0.82 | 1050.26 | 1057.42 | 1049.98 | 159 |
| 1726674900 | 1048.81 | 0.99 | 0.09 | 1046.92 | 1052.82 | 1045.24 | 237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
