Intesa Sanpaolo (I06762)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1349.41 | 8.36 | 0.62 | 1344.22 | 1350.07 | 1342.82 | 0 |
| 1740588900 | 1341.05 | 9.31 | 0.70 | 1336.07 | 1341.63 | 1333.95 | 0 |
| 1740502500 | 1331.74 | 0.39 | 0.03 | 1332.16 | 1338.28 | 1329.13 | 0 |
| 1740416100 | 1331.35 | -0.57 | -0.04 | 1330.1099 | 1331.39 | 1328.01 | 0 |
| 1740156900 | 1331.92 | 6.65 | 0.50 | 1328.03 | 1331.92 | 1326.8 | 0 |
| 1740070500 | 1325.27 | -5.24 | -0.39 | 1330.57 | 1332.91 | 1324.41 | 16 |
| 1739984100 | 1330.51 | -4.8 | -0.36 | 1337.06 | 1339.1 | 1327.75 | 10 |
| 1739897700 | 1335.31 | 3.45 | 0.26 | 1331.15 | 1337.07 | 1330.45 | 0 |
| 1739811300 | 1331.8599 | 0.38 | 0.03 | 1329.93 | 1334.07 | 1329.59 | 13 |
| 1739552100 | 1331.48 | 0.41 | 0.03 | 1330.93 | 1334.32 | 1330.46 | 0 |
| 1739465700 | 1331.07 | -7.8 | -0.58 | 1332.08 | 1334.57 | 1329.73 | 0 |
| 1739379300 | 1338.8699 | -0.31 | -0.02 | 1340.73 | 1343.54 | 1338.74 | 0 |
| 1739292900 | 1339.18 | -1.12 | -0.08 | 1339.69 | 1340.2 | 1335.99 | 0 |
| 1739206500 | 1340.3 | 8.3 | 0.62 | 1338.6199 | 1341.1 | 1336.32 | 0 |
| 1738947300 | 1332 | 1 | 0.08 | 1333.76 | 1334.08 | 1330.99 | 0 |
| 1738860900 | 1331 | 12.62 | 0.96 | 1325.1199 | 1331.03 | 1324.9 | 0 |
| 1738774500 | 1318.38 | -0.11 | -0.01 | 1315.84 | 1318.38 | 1314.39 | 0 |
| 1738688100 | 1318.49 | 3.89 | 0.30 | 1315.47 | 1318.49 | 1312.1199 | 0 |
| 1738601700 | 1314.6 | -11.78 | -0.89 | 1320.6 | 1321.28 | 1310.13 | 0 |
| 1738342500 | 1326.38 | 2.22 | 0.17 | 1327.47 | 1330.18 | 1325.82 | 0 |
| 1738256100 | 1324.16 | 9.52 | 0.72 | 1315.69 | 1324.4 | 1315.26 | 0 |
| 1738169700 | 1314.64 | 6.47 | 0.49 | 1310.78 | 1317.07 | 1310.6099 | 0 |
| 1738083300 | 1308.17 | 5.01 | 0.38 | 1307.83 | 1311.31 | 1306.78 | 0 |
| 1737996900 | 1303.16 | 1.45 | 0.11 | 1302.32 | 1305.06 | 1301.03 | 0 |
| 1737737700 | 1301.71 | -4.14 | -0.32 | 1305.77 | 1305.77 | 1299.54 | 0 |
| 1737651300 | 1305.85 | 0.8 | 0.06 | 1304.97 | 1307.17 | 1301.55 | 0 |
| 1737564900 | 1305.05 | -6.94 | -0.53 | 1308.57 | 1310.24 | 1303.93 | 0 |
| 1737478500 | 1311.99 | 4.11 | 0.31 | 1307.9 | 1311.99 | 1307.9 | 10 |
| 1737392100 | 1307.88 | -2.82 | -0.22 | 1311.23 | 1311.23 | 1307.01 | 0 |
| 1737132900 | 1310.7 | 9.46 | 0.73 | 1308.1099 | 1311.41 | 1306.41 | 0 |
| 1737046500 | 1301.24 | -1.05 | -0.08 | 1301.09 | 1303.44 | 1299.09 | 0 |
| 1736960100 | 1302.29 | 15.21 | 1.18 | 1290.75 | 1302.29 | 1289.66 | 0 |
| 1736873700 | 1287.08 | 2.14 | 0.17 | 1288.8 | 1290.3699 | 1285.99 | 0 |
| 1736787300 | 1284.94 | 2.58 | 0.20 | 1281.96 | 1285.6099 | 1280.14 | 0 |
| 1736528100 | 1282.3599 | -5.84 | -0.45 | 1288.1199 | 1288.52 | 1281.6099 | 0 |
| 1736441700 | 1288.2 | -0.72 | -0.06 | 1284.33 | 1288.3 | 1283.46 | 0 |
| 1736355300 | 1288.92 | -6.81 | -0.53 | 1292.76 | 1294.08 | 1285.6099 | 0 |
| 1736268900 | 1295.73 | -6.58 | -0.51 | 1289.4 | 1296.69 | 1288.19 | 0 |
| 1736182500 | 1302.31 | 2.17 | 0.17 | 1302.34 | 1302.49 | 1298.02 | 0 |
| 1735923300 | 1300.14 | -0.92 | -0.07 | 1301.6199 | 1302.17 | 1298.5 | 0 |
| 1735836900 | 1301.06 | 12.17 | 0.94 | 1291.06 | 1301.3599 | 1288.03 | 0 |
| 1735577700 | 1288.89 | 4.41 | 0.34 | 1286.01 | 1290.19 | 1284.78 | 0 |
| 1735318500 | 1284.48 | 14.72 | 1.16 | 1282.74 | 1286.27 | 1282.06 | 0 |
| 1734972900 | 1269.76 | 3.53 | 0.28 | 1269.72 | 1272.33 | 1268.68 | 0 |
| 1734713700 | 1266.23 | -5.47 | -0.43 | 1260.94 | 1266.6199 | 1257.72 | 0 |
| 1734627300 | 1271.7 | -14.67 | -1.14 | 1271.04 | 1272.44 | 1267.14 | 0 |
| 1734540900 | 1286.3699 | 1.78 | 0.14 | 1286.82 | 1287.82 | 1285.73 | 0 |
| 1734454500 | 1284.59 | -12.24 | -0.94 | 1288.56 | 1291.1099 | 1284.52 | 0 |
| 1734368100 | 1296.83 | -9.62 | -0.74 | 1301.25 | 1301.25 | 1296.23 | 0 |
| 1734108900 | 1306.45 | -2.43 | -0.19 | 1310.65 | 1311.29 | 1305.63 | 0 |
| 1734022500 | 1308.88 | -5.22 | -0.40 | 1312.97 | 1312.97 | 1308.01 | 10 |
| 1733936100 | 1314.1 | -6.29 | -0.48 | 1313.95 | 1314.72 | 1312.27 | 0 |
| 1733849700 | 1320.39 | 1.05 | 0.08 | 1316.97 | 1321.16 | 1315.76 | 0 |
| 1733763300 | 1319.34 | 7.74 | 0.59 | 1320.15 | 1321.01 | 1318 | 0 |
| 1733504100 | 1311.6 | -9.72 | -0.74 | 1314.9 | 1317.27 | 1311.17 | 0 |
| 1733417700 | 1321.32 | 7.58 | 0.58 | 1316.54 | 1321.32 | 1315.94 | 0 |
| 1733331300 | 1313.74 | -2.03 | -0.15 | 1315.1199 | 1319.98 | 1311.8699 | 0 |
| 1733244900 | 1315.77 | 0.13 | 0.01 | 1319.46 | 1320.24 | 1315.33 | 0 |
| 1733158500 | 1315.64 | 4.11 | 0.31 | 1317.72 | 1320.45 | 1314.82 | 0 |
| 1732899300 | 1311.53 | 1.1 | 0.08 | 1306.48 | 1312.29 | 1305.53 | 0 |
| 1732812900 | 1310.43 | 2.91 | 0.22 | 1309.4 | 1311.76 | 1308.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
