Intesa Sanpaolo (I06834)
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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 1122.48 | -6.27 | -0.56 | 1126.15 | 1126.15 | 1120.1 | 0 |
| 1741020900 | 1128.75 | 1.92 | 0.17 | 1127.52 | 1128.92 | 1123.42 | 0 |
| 1740761700 | 1126.83 | 2.63 | 0.23 | 1125.52 | 1126.83 | 1122.8 | 0 |
| 1740675300 | 1124.2 | -1.37 | -0.12 | 1126.31 | 1126.31 | 1121.1199 | 20 |
| 1740588900 | 1125.57 | 0.77 | 0.07 | 1126.34 | 1126.34 | 1123.76 | 0 |
| 1740502500 | 1124.8 | 0.47 | 0.04 | 1124.46 | 1124.95 | 1119.33 | 50 |
| 1740416100 | 1124.33 | 0.64 | 0.06 | 1124.34 | 1124.34 | 1118.8699 | 20 |
| 1740156900 | 1123.69 | 2.35 | 0.21 | 1122.19 | 1123.69 | 1119.74 | 0 |
| 1740070500 | 1121.34 | -0.29 | -0.03 | 1121.66 | 1122.16 | 1118.73 | 0 |
| 1739984100 | 1121.63 | -3.24 | -0.29 | 1125.01 | 1125.01 | 1119.04 | 0 |
| 1739897700 | 1124.8699 | 0.63 | 0.06 | 1124.72 | 1124.8699 | 1118.97 | 15 |
| 1739811300 | 1124.24 | 0.88 | 0.08 | 1123.68 | 1124.24 | 1121.13 | 0 |
| 1739552100 | 1123.3599 | -0.12 | -0.01 | 1124.18 | 1124.5 | 1121.49 | 0 |
| 1739465700 | 1123.48 | 4.46 | 0.40 | 1121.42 | 1123.48 | 1118.21 | 0 |
| 1739379300 | 1119.02 | -0.94 | -0.08 | 1120.68 | 1120.75 | 1113.52 | 5 |
| 1739292900 | 1119.96 | -0.08 | -0.01 | 1120.76 | 1120.76 | 1116.69 | 0 |
| 1739206500 | 1120.04 | 1.61 | 0.14 | 1119.51 | 1120.04 | 1113.58 | 10 |
| 1738947300 | 1118.43 | -1.23 | -0.11 | 1119.93 | 1120.08 | 1113.51 | 30 |
| 1738860900 | 1119.66 | 4.41 | 0.40 | 1117.3 | 1119.66 | 1112.07 | 20 |
| 1738774500 | 1115.25 | 2.81 | 0.25 | 1113.3 | 1115.25 | 1108.38 | 20 |
| 1738688100 | 1112.44 | 0.79 | 0.07 | 1111.66 | 1112.44 | 1108.1099 | 0 |
| 1738601700 | 1111.65 | 0.36 | 0.03 | 1109.09 | 1112.15 | 1104.3699 | 90 |
| 1738342500 | 1111.29 | -0.52 | -0.05 | 1113.06 | 1113.99 | 1110.64 | 0 |
| 1738256100 | 1111.81 | 4.5 | 0.41 | 1108.6199 | 1111.81 | 1106.3599 | 0 |
| 1738169700 | 1107.31 | 0.66 | 0.06 | 1105.84 | 1107.55 | 1105.25 | 0 |
| 1738083300 | 1106.65 | 3.2 | 0.29 | 1105.98 | 1106.99 | 1103.43 | 0 |
| 1737996900 | 1103.45 | -1.67 | -0.15 | 1102.79 | 1103.59 | 1100.68 | 0 |
| 1737737700 | 1105.1199 | -0.07 | -0.01 | 1107.25 | 1107.25 | 1102.7 | 0 |
| 1737651300 | 1105.19 | 5.05 | 0.46 | 1104.73 | 1105.19 | 1101.92 | 0 |
| 1737564900 | 1100.14 | 0 | 0.00 | 1100.14 | 1100.14 | 1100.14 | 0 |
| 1737478500 | 1100.14 | -0.47 | -0.04 | 1101.35 | 1102.35 | 1099.1 | 0 |
| 1737392100 | 1100.6099 | 0.29 | 0.03 | 1101.35 | 1101.49 | 1097.24 | 0 |
| 1737132900 | 1100.32 | 3.99 | 0.36 | 1099.19 | 1100.3699 | 1093.97 | 20 |
| 1737046500 | 1096.33 | 4.21 | 0.39 | 1095.8 | 1096.33 | 1092.8599 | 0 |
| 1736960100 | 1092.1199 | 5.53 | 0.51 | 1088.16 | 1092.1199 | 1085.49 | 0 |
| 1736873700 | 1086.59 | -0.21 | -0.02 | 1089.34 | 1089.49 | 1082.43 | 50 |
| 1736787300 | 1086.8 | -0.36 | -0.03 | 1087.77 | 1087.77 | 1082.7 | 0 |
| 1736528100 | 1087.16 | -5.89 | -0.54 | 1092.3 | 1092.3 | 1087.06 | 10 |
| 1736441700 | 1093.05 | 6.35 | 0.58 | 1090.47 | 1093.1099 | 1085.85 | 10 |
| 1736355300 | 1086.7 | -5.68 | -0.52 | 1093.56 | 1093.56 | 1085.76 | 50 |
| 1736268900 | 1092.38 | 1.6 | 0.15 | 1089.94 | 1092.38 | 1087.13 | 0 |
| 1736182500 | 1090.78 | 2.54 | 0.23 | 1089.29 | 1090.78 | 1085.63 | 0 |
| 1735923300 | 1088.24 | -3.13 | -0.29 | 1090.6 | 1090.6 | 1085.59 | 0 |
| 1735836900 | 1091.3699 | 5.34 | 0.49 | 1090.15 | 1091.3699 | 1085.35 | 0 |
| 1735577700 | 1086.03 | -0.91 | -0.08 | 1085.89 | 1086.1 | 1083.06 | 0 |
| 1735318500 | 1086.94 | 2.08 | 0.19 | 1085.93 | 1086.94 | 1083.58 | 0 |
| 1734972900 | 1084.8599 | 0.12 | 0.01 | 1083.7 | 1084.8599 | 1081.6 | 0 |
| 1734713700 | 1084.74 | -2.53 | -0.23 | 1084.04 | 1085.22 | 1078.05 | 0 |
| 1734627300 | 1087.27 | -6 | -0.55 | 1088.7 | 1089.41 | 1084.4 | 0 |
| 1734540900 | 1093.27 | 0.03 | 0.00 | 1092.9 | 1093.27 | 1086.98 | 15 |
| 1734454500 | 1093.24 | -1.46 | -0.13 | 1092.5 | 1093.43 | 1090.28 | 0 |
| 1734368100 | 1094.7 | 1.8 | 0.16 | 1095.3699 | 1095.3699 | 1091.79 | 0 |
| 1734108900 | 1092.9 | -5.06 | -0.46 | 1097.6199 | 1097.72 | 1091.58 | 25 |
| 1734022500 | 1097.96 | -1.35 | -0.12 | 1097.23 | 1097.96 | 1095.66 | 0 |
| 1733936100 | 1099.31 | 1.59 | 0.14 | 1097.35 | 1099.31 | 1091.69 | 10 |
| 1733849700 | 1097.72 | -1.75 | -0.16 | 1098.65 | 1098.74 | 1095.54 | 0 |
| 1733763300 | 1099.47 | 1.68 | 0.15 | 1099.69 | 1099.79 | 1096.46 | 0 |
| 1733504100 | 1097.79 | 0.33 | 0.03 | 1097.47 | 1097.79 | 1092.55 | 20 |
| 1733417700 | 1097.46 | 2 | 0.18 | 1096.19 | 1097.46 | 1094.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
