Intesa Sanpaolo (I06753)
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 |
|---|---|---|---|---|---|---|---|
| 1741020900 | 1012.53 | -0.01 | -0.00 | 1012.65 | 1012.65 | 1010.56 | 0 |
| 1740761700 | 1012.54 | 0.15 | 0.01 | 1012.44 | 1012.54 | 1010.44 | 0 |
| 1740675300 | 1012.39 | 2.26 | 0.22 | 1012.25 | 1012.39 | 1007.4 | 8 |
| 1740588900 | 1010.13 | -1.96 | -0.19 | 1012.18 | 1012.18 | 1007.12 | 20 |
| 1740502500 | 1012.09 | 0.19 | 0.02 | 1011.96 | 1012.09 | 1007.03 | 10 |
| 1740416100 | 1011.9 | 0.16 | 0.02 | 1006.83 | 1011.9 | 1006.83 | 30 |
| 1740156900 | 1011.74 | 0.27 | 0.03 | 1011.52 | 1011.75 | 1009.7 | 0 |
| 1740070500 | 1011.47 | 0.29 | 0.03 | 1011.38 | 1011.47 | 1009.38 | 0 |
| 1739984100 | 1011.18 | -0.05 | -0.00 | 1011.3 | 1011.3 | 1006.27 | 15 |
| 1739897700 | 1011.23 | 0.08 | 0.01 | 1011.25 | 1011.25 | 1009.21 | 0 |
| 1739811300 | 1011.15 | 0.04 | 0.00 | 1011.16 | 1011.16 | 1006.06 | 29 |
| 1739552100 | 1011.11 | -0.04 | -0.00 | 1011.23 | 1011.23 | 1006.13 | 52 |
| 1739465700 | 1011.15 | 3.31 | 0.33 | 1010.91 | 1011.16 | 1005.9 | 8 |
| 1739379300 | 1007.84 | 0.96 | 0.10 | 1010.86 | 1010.86 | 1005.6 | 20 |
| 1739292900 | 1006.88 | -1.06 | -0.11 | 1010.96 | 1010.96 | 1005.8 | 10 |
| 1739206500 | 1007.94 | 0.6 | 0.06 | 1008.82 | 1008.83 | 1007.93 | 0 |
| 1738947300 | 1007.34 | -0.47 | -0.05 | 1008.34 | 1008.39 | 1005.75 | 20 |
| 1738860900 | 1007.81 | -0.37 | -0.04 | 1010.61 | 1010.61 | 1005.56 | 32 |
| 1738774500 | 1008.18 | -2.08 | -0.21 | 1010.32 | 1010.32 | 1005.37 | 7 |
| 1738688100 | 1010.26 | 2.1 | 0.21 | 1010.28 | 1010.28 | 1005.25 | 15 |
| 1738601700 | 1008.16 | 2.3 | 0.23 | 1002.93 | 1008.3 | 1002.93 | 27 |
| 1738342500 | 1005.86 | -1.57 | -0.16 | 1007.53 | 1007.84 | 1002.65 | 30 |
| 1738256100 | 1007.43 | 0.7 | 0.07 | 1006.98 | 1007.43 | 1004.98 | 0 |
| 1738169700 | 1006.73 | 0.1 | 0.01 | 1006.73 | 1006.86 | 1001.77 | 8 |
| 1738083300 | 1006.63 | 0.78 | 0.08 | 1008.11 | 1008.11 | 1001.66 | 34 |
| 1737996900 | 1005.85 | -2.01 | -0.20 | 1007.91 | 1008.06 | 1002.55 | 33 |
| 1737737700 | 1007.86 | -0.16 | -0.02 | 1008.12 | 1008.21 | 1002.62 | 10 |
| 1737651300 | 1008.02 | 0.14 | 0.01 | 1005.87 | 1008.03 | 1002.51 | 5 |
| 1737564900 | 1007.88 | 2.4 | 0.24 | 1007.81 | 1007.88 | 1005.61 | 0 |
| 1737478500 | 1005.48 | -2.04 | -0.20 | 1007.68 | 1007.68 | 1002.18 | 15 |
| 1737392100 | 1007.52 | 0.06 | 0.01 | 1007.59 | 1007.59 | 1002.08 | 50 |
| 1737132900 | 1007.46 | 0.25 | 0.02 | 1007.37 | 1007.46 | 1005.16 | 0 |
| 1737046500 | 1007.21 | 0.62 | 0.06 | 1007.01 | 1007.21 | 1004.8 | 0 |
| 1736960100 | 1006.59 | 0.44 | 0.04 | 1006.27 | 1006.59 | 1000.73 | 10 |
| 1736873700 | 1006.15 | 0.2 | 0.02 | 1006.18 | 1006.18 | 1003.94 | 0 |
| 1736787300 | 1005.95 | 1.94 | 0.19 | 1006.09 | 1006.09 | 1000.41 | 10 |
| 1736528100 | 1004.01 | -2.31 | -0.23 | 1004.19 | 1004.2 | 1000.63 | 6 |
| 1736441700 | 1006.32 | 0.03 | 0.00 | 1004.19 | 1006.33 | 1000.77 | 10 |
| 1736355300 | 1006.29 | -0.05 | -0.00 | 1006.43 | 1006.43 | 1004.04 | 0 |
| 1736268900 | 1006.34 | 0.29 | 0.03 | 1006.12 | 1006.43 | 1001 | 5 |
| 1736182500 | 1006.05 | 0.05 | 0.00 | 1004.04 | 1006.05 | 1003.87 | 0 |
| 1735923300 | 1006 | -0.97 | -0.10 | 1006.47 | 1007.58 | 1000.68 | 32 |
| 1735836900 | 1006.97 | 0.2 | 0.02 | 1006.47 | 1006.97 | 1002 | 10 |
| 1735577700 | 1006.77 | 1.09 | 0.11 | 1005.66 | 1006.77 | 1003.61 | 0 |
| 1735318500 | 1005.68 | 0.52 | 0.05 | 1005.7 | 1005.71 | 1000.27 | 21 |
| 1734972900 | 1005.16 | 0.18 | 0.02 | 1005.14 | 1005.16 | 1002.93 | 0 |
| 1734713700 | 1004.98 | 0.09 | 0.01 | 1004.8 | 1004.99 | 1002.52 | 0 |
| 1734627300 | 1004.89 | -0.12 | -0.01 | 1005.02 | 1005.04 | 1002.67 | 0 |
| 1734540900 | 1005.01 | 0.15 | 0.01 | 1004.95 | 1005.01 | 999.52 | 10 |
| 1734454500 | 1004.86 | 0.12 | 0.01 | 1004.79 | 1004.86 | 1002.57 | 0 |
| 1734368100 | 1004.74 | 2.08 | 0.21 | 1004.66 | 1004.75 | 998.97 | 11 |
| 1734108900 | 1002.66 | -2.46 | -0.24 | 1005.18 | 1006.29 | 999.49 | 27 |
| 1734022500 | 1005.12 | 0.29 | 0.03 | 1005.1 | 1005.12 | 1002.73 | 0 |
| 1733936100 | 1004.83 | 0.33 | 0.03 | 1004.59 | 1004.83 | 999.35 | 5 |
| 1733849700 | 1004.5 | 0.2 | 0.02 | 1004.33 | 1004.51 | 1002.12 | 0 |
| 1733763300 | 1004.3 | 0.16 | 0.02 | 1004.13 | 1004.3 | 1001.93 | 0 |
| 1733504100 | 1004.14 | 0.01 | 0.00 | 1004.22 | 1004.22 | 1001.99 | 0 |
| 1733417700 | 1004.13 | 0.05 | 0.00 | 1004.27 | 1004.32 | 999.04 | 10 |
| 1733331300 | 1004.08 | -0.29 | -0.03 | 1004.54 | 1004.54 | 999.05 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
