Intesa Sanpaolo (I06603)
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 |
|---|---|---|---|---|---|---|---|
| 1731948900 | 965.32 | -5.04 | -0.52 | 970.28 | 970.28 | 964.11 | 0 |
| 1731689700 | 970.36 | 3.71 | 0.38 | 967.31 | 970.36 | 964.65 | 2 |
| 1731603300 | 966.65 | 3.14 | 0.33 | 963.78 | 966.99 | 963.75 | 0 |
| 1731516900 | 963.51 | -1.25 | -0.13 | 964.68 | 964.99 | 962.92 | 0 |
| 1731430500 | 964.76 | 0.27 | 0.03 | 965.6 | 965.9 | 962.11 | 25 |
| 1731344100 | 964.49 | -0.57 | -0.06 | 964.4 | 969.7 | 962.5 | 40 |
| 1731084900 | 965.06 | 0.79 | 0.08 | 964.57 | 965.89 | 962.75 | 0 |
| 1730998500 | 964.27 | -0.47 | -0.05 | 966.11 | 966.11 | 961.39 | 0 |
| 1730912100 | 964.74 | -1.97 | -0.20 | 964.76 | 968.58 | 961.35 | 0 |
| 1730825700 | 966.71 | -1.43 | -0.15 | 970.5 | 970.5 | 966.62 | 0 |
| 1730739300 | 968.14 | -2.66 | -0.27 | 970.95 | 971.78 | 964.91 | 89 |
| 1730480100 | 970.8 | 1.9 | 0.20 | 969.66 | 970.8 | 967.16 | 0 |
| 1730393700 | 968.9 | -2.74 | -0.28 | 970.81 | 970.81 | 964.39 | 0 |
| 1730307300 | 971.64 | -3.9 | -0.40 | 972.7 | 972.97 | 969.37 | 0 |
| 1730220900 | 975.54 | -3.38 | -0.35 | 976.92 | 976.92 | 970.83 | 6 |
| 1730134500 | 978.92 | 5.45 | 0.56 | 978.13 | 978.92 | 975.48 | 0 |
| 1729871700 | 973.47 | -5.61 | -0.57 | 978.56 | 978.56 | 973.47 | 0 |
| 1729785300 | 979.08 | 6.99 | 0.72 | 977.03 | 979.08 | 974.71 | 10 |
| 1729698900 | 972.09 | -4.7 | -0.48 | 972.57 | 973.68 | 972.01 | 10 |
| 1729612500 | 976.79 | -3.28 | -0.33 | 979.05 | 979.05 | 969.79 | 15 |
| 1729526100 | 980.07 | -2.51 | -0.26 | 980.2 | 980.25 | 975.01 | 10 |
| 1729266900 | 982.58 | 0.97 | 0.10 | 980.66 | 982.64 | 974.77 | 27 |
| 1729180500 | 981.61 | 0.08 | 0.01 | 982.2 | 982.2 | 975.93 | 8 |
| 1729094100 | 981.53 | 4.55 | 0.47 | 977.02 | 981.53 | 973.12 | 27 |
| 1729007700 | 976.98 | 1.68 | 0.17 | 975.93 | 977.17 | 973.9 | 0 |
| 1728921300 | 975.3 | 1.85 | 0.19 | 980.18 | 980.18 | 971.67 | 10 |
| 1728662100 | 973.45 | 5.84 | 0.60 | 972.07 | 973.45 | 966.48 | 10 |
| 1728575700 | 967.61 | -4.84 | -0.50 | 972.89 | 972.89 | 967.61 | 0 |
| 1728489300 | 972.45 | 0.78 | 0.08 | 972.6 | 972.6 | 967.13 | 4 |
| 1728402900 | 971.67 | 0.83 | 0.09 | 969.84 | 971.67 | 963.65 | 101 |
| 1728316500 | 970.84 | 0.92 | 0.09 | 971.61 | 972.08 | 969.6 | 0 |
| 1728057300 | 969.92 | -3.61 | -0.37 | 974.2 | 974.45 | 968.53 | 0 |
| 1727970900 | 973.53 | -1.28 | -0.13 | 975.44 | 975.62 | 973.47 | 0 |
| 1727884500 | 974.81 | -2.83 | -0.29 | 977.87 | 980.77 | 974.63 | 20 |
| 1727798100 | 977.64 | 3.83 | 0.39 | 976.37 | 978.45 | 971.22 | 10 |
| 1727711700 | 973.81 | -0.63 | -0.06 | 976.05 | 977.57 | 969.93 | 25 |
| 1727452500 | 974.44 | -0.61 | -0.06 | 975.33 | 976.95 | 974.39 | 0 |
| 1727366100 | 975.05 | 4.03 | 0.42 | 974.8 | 976.06 | 969.09 | 8 |
| 1727279700 | 971.02 | -3.09 | -0.32 | 973.8 | 973.83 | 967.27 | 5 |
| 1727193300 | 974.11 | 1.8 | 0.19 | 972.16 | 974.11 | 964.51 | 25 |
| 1727106900 | 972.31 | 3.82 | 0.39 | 969.38 | 973.49 | 966.66 | 24 |
| 1726847700 | 968.49 | 0.11 | 0.01 | 969.29 | 974.89 | 968.49 | 50 |
| 1726761300 | 968.38 | -1.14 | -0.12 | 970.44 | 970.44 | 966.96 | 0 |
| 1726674900 | 969.52 | -2.27 | -0.23 | 972.16 | 972.2 | 969.29 | 0 |
| 1726588500 | 971.79 | 4.19 | 0.43 | 972.54 | 973.48 | 966.75 | 19 |
| 1726502100 | 967.6 | -1.34 | -0.14 | 967.79 | 974.24 | 967.02 | 10 |
| 1726242900 | 968.94 | 1.5 | 0.16 | 968.58 | 970.85 | 965.97 | 3 |
| 1726156500 | 967.44 | -2.3 | -0.24 | 971.1 | 971.1 | 965.31 | 0 |
| 1726070100 | 969.74 | 5.75 | 0.60 | 969.23 | 969.82 | 962.97 | 4 |
| 1725983700 | 963.99 | -5.05 | -0.52 | 968.84 | 969.06 | 963.54 | 6 |
| 1725897300 | 969.04 | 3.28 | 0.34 | 966.94 | 969.04 | 962.68 | 0 |
| 1725638100 | 965.76 | 0.67 | 0.07 | 965.35 | 966.65 | 960.45 | 20 |
| 1725551700 | 965.09 | -23.38 | -2.37 | 962.87 | 965.47 | 962.6 | 0 |
| 1725465300 | 988.47 | 1.61 | 0.16 | 986.29 | 988.6 | 980.67 | 25 |
| 1725378900 | 986.86 | 0.5 | 0.05 | 986.96 | 986.96 | 980.87 | 2 |
| 1725292500 | 986.36 | 0.41 | 0.04 | 986.1 | 986.45 | 979.58 | 67 |
| 1725033300 | 985.95 | 1.32 | 0.13 | 985.8 | 987 | 985.59 | 0 |
| 1724946900 | 984.63 | 0.17 | 0.02 | 984.95 | 985.79 | 983.97 | 0 |
| 1724860500 | 984.46 | 2.34 | 0.24 | 982.98 | 984.58 | 977.76 | 6 |
| 1724774100 | 982.12 | -0.44 | -0.04 | 983.34 | 983.67 | 982.01 | 0 |
| 1724687700 | 982.56 | -0.33 | -0.03 | 983.22 | 983.4 | 977.53 | 6 |
| 1724428500 | 982.89 | 2.84 | 0.29 | 980.53 | 982.94 | 980.3 | 0 |
| 1724342100 | 980.05 | 0.43 | 0.04 | 980.56 | 980.56 | 974.57 | 9 |
| 1724255700 | 979.62 | 0.95 | 0.10 | 979.04 | 979.83 | 978.55 | 0 |
| 1724169300 | 978.67 | 0.18 | 0.02 | 978.73 | 978.86 | 972.69 | 6 |
| 1724082900 | 978.49 | 3.45 | 0.35 | 976.27 | 978.49 | 975.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
