Intesa Sanpaolo (I09349)
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 |
|---|---|---|---|---|---|---|---|
| 1718812500 | 99.02 | 0.18 | 0.18 | 98.86 | 99.16 | 98.79 | 0 |
| 1718726100 | 98.84 | -0.64 | -0.64 | 98.89 | 99.23 | 98.8 | 0 |
| 1718639700 | 99.48 | 0.34 | 0.34 | 99.37 | 99.5 | 99.18 | 0 |
| 1718380500 | 99.14 | -0.72 | -0.72 | 99.79 | 99.96 | 98.84 | 25 |
| 1718294100 | 99.86 | -0.59 | -0.59 | 100.35 | 100.38 | 99.72 | 0 |
| 1718207700 | 100.45 | -0.1 | -0.10 | 100.39 | 100.89 | 99.98 | 25 |
| 1718121300 | 100.55 | -0.42 | -0.42 | 100.89 | 100.89 | 100.44 | 0 |
| 1718034900 | 100.97 | 1.01 | 1.01 | 100.22 | 100.99 | 100.15 | 0 |
| 1717775700 | 99.96 | -0.02 | -0.02 | 100.05 | 100.25 | 99.5 | 20 |
| 1717689300 | 99.98 | 0.4 | 0.40 | 100.07 | 100.13 | 99.91 | 0 |
| 1717602900 | 99.58 | -0.44 | -0.44 | 100.09 | 100.21 | 99.51 | 0 |
| 1717516500 | 100.02 | -0.26 | -0.26 | 100.24 | 100.38 | 99.94 | 0 |
| 1717430100 | 100.28 | 0.58 | 0.58 | 100.09 | 100.46 | 100.08 | 0 |
| 1717170900 | 99.7 | 0.69 | 0.70 | 99.11 | 99.7 | 99.03 | 0 |
| 1717084500 | 99.01 | 0.47 | 0.48 | 98.41 | 99.01 | 98 | 20 |
| 1716998100 | 98.54 | -0.86 | -0.87 | 98.95 | 98.95 | 98.52 | 0 |
| 1716911700 | 99.4 | -0.91 | -0.91 | 100.12 | 100.25 | 99.27 | 0 |
| 1716825300 | 100.31 | 0.51 | 0.51 | 100.04 | 100.33 | 99.97 | 0 |
| 1716566100 | 99.8 | 0.02 | 0.02 | 99.93 | 100.11 | 99.79 | 0 |
| 1716479700 | 99.78 | -0.09 | -0.09 | 99.83 | 100.37 | 99.08 | 35 |
| 1716393300 | 99.87 | -0.2 | -0.20 | 99.92 | 99.92 | 99.71 | 0 |
| 1716306900 | 100.07 | -0.16 | -0.16 | 100.02 | 100.08 | 99.88 | 0 |
| 1716220500 | 100.23 | -0.55 | -0.55 | 100.16 | 100.29 | 100.16 | 0 |
| 1715961300 | 100.78 | 0.26 | 0.26 | 100.49 | 100.78 | 100.16 | 15 |
| 1715874900 | 100.52 | -0.21 | -0.21 | 100.32 | 100.53 | 100.24 | 0 |
| 1715788500 | 100.73 | -0.44 | -0.43 | 101.14 | 101.35 | 100.61 | 0 |
| 1715702100 | 101.17 | -0.4 | -0.39 | 101.51 | 102.01 | 100.97 | 200 |
| 1715615700 | 101.57 | 1.08 | 1.07 | 100.69 | 101.68 | 100.62 | 400 |
| 1715356500 | 100.49 | -0.56 | -0.55 | 100.95 | 101.07 | 100.47 | 0 |
| 1715270100 | 101.05 | -0.04 | -0.04 | 101.02 | 101.05 | 100.93 | 0 |
| 1715183700 | 101.09 | -0.12 | -0.12 | 101.06 | 101.1 | 100.78 | 0 |
| 1715097300 | 101.21 | -0.25 | -0.25 | 101.64 | 101.69 | 101.21 | 0 |
| 1715010900 | 101.46 | 0.28 | 0.28 | 101.29 | 101.68 | 101.29 | 0 |
| 1714751700 | 101.18 | -0.04 | -0.04 | 101.48 | 101.71 | 101.17 | 0 |
| 1714665300 | 101.22 | 0.4 | 0.40 | 100.72 | 101.33 | 100.66 | 0 |
| 1714492500 | 100.82 | -0.59 | -0.58 | 101.64 | 101.66 | 100.7 | 0 |
| 1714406100 | 101.41 | -0.1 | -0.10 | 101.55 | 101.7 | 101.35 | 0 |
| 1714146900 | 101.51 | 0.29 | 0.29 | 101.73 | 101.77 | 101.28 | 0 |
| 1714060500 | 101.22 | -0.29 | -0.29 | 102.03 | 102.13 | 101.13 | 0 |
| 1713974100 | 101.51 | 0.01 | 0.01 | 101.64 | 101.71 | 101.44 | 0 |
| 1713887700 | 101.5 | 0.54 | 0.53 | 101.52 | 101.87 | 101.35 | 0 |
| 1713801300 | 100.96 | 1.35 | 1.36 | 100.04 | 101.03 | 99.86 | 0 |
| 1713542100 | 99.61 | -0.12 | -0.12 | 99.97 | 99.97 | 99.31 | 100 |
| 1713455700 | 99.73 | -0.54 | -0.54 | 99.75 | 99.86 | 99.22 | 0 |
| 1713369300 | 100.27 | -0.08 | -0.08 | 100.24 | 100.65 | 100.24 | 0 |
| 1713282900 | 100.35 | -0.73 | -0.72 | 100.56 | 100.64 | 99.96 | 0 |
| 1713196500 | 101.08 | -0.44 | -0.43 | 101.59 | 101.85 | 100.97 | 0 |
| 1712937300 | 101.52 | -0.41 | -0.40 | 102.08 | 102.19 | 101.51 | 0 |
| 1712850900 | 101.93 | -0.1 | -0.10 | 102.11 | 102.2 | 101.85 | 0 |
| 1712764500 | 102.03 | -0.41 | -0.40 | 102.61 | 102.66 | 102.03 | 0 |
| 1712678100 | 102.44 | -0.02 | -0.02 | 102.44 | 102.58 | 102.37 | 0 |
| 1712591700 | 102.46 | 0.41 | 0.40 | 102.18 | 102.52 | 102.18 | 0 |
| 1712332500 | 102.05 | -0.61 | -0.59 | 102.25 | 102.25 | 101.98 | 0 |
| 1712246100 | 102.66 | 0.18 | 0.18 | 102.68 | 102.78 | 102.19 | 110 |
| 1712159700 | 102.48 | 0.39 | 0.38 | 102.13 | 102.54 | 102.02 | 0 |
| 1712073300 | 102.09 | 0.12 | 0.12 | 102.04 | 102.21 | 101.79 | 0 |
| 1711644900 | 101.97 | 0.6 | 0.59 | 101.64 | 101.98 | 101.59 | 0 |
| 1711558500 | 101.37 | 0.4 | 0.40 | 100.81 | 101.38 | 100.69 | 0 |
| 1711472100 | 100.97 | -0.27 | -0.27 | 101.4 | 101.49 | 100.97 | 0 |
| 1711385700 | 101.24 | -0.04 | -0.04 | 101.3 | 101.48 | 100.99 | 0 |
| 1711126500 | 101.28 | 0.26 | 0.26 | 101.12 | 101.38 | 101.12 | 0 |
| 1711040100 | 101.02 | 0.39 | 0.39 | 101.23 | 101.32 | 101.02 | 0 |
| 1710953700 | 100.63 | 0.6 | 0.60 | 100 | 100.64 | 99.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
