Intesa Sanpaolo (I06838)
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 |
|---|---|---|---|---|---|---|---|
| 1734540900 | 1008.99 | 0.25 | 0.02 | 1008.77 | 1008.99 | 1003.39 | 5 |
| 1734454500 | 1008.74 | -1.29 | -0.13 | 1008.68 | 1008.9 | 1003.36 | 30 |
| 1734368100 | 1010.03 | -1.04 | -0.10 | 1010.32 | 1010.32 | 1004.24 | 3 |
| 1734108900 | 1011.07 | -1.79 | -0.18 | 1012.74 | 1012.74 | 1010.89 | 0 |
| 1734022500 | 1012.86 | -1.16 | -0.11 | 1014.39 | 1014.39 | 1012.07 | 0 |
| 1733936100 | 1014.02 | 0.82 | 0.08 | 1006.81 | 1014.02 | 1006.81 | 37 |
| 1733849700 | 1013.2 | -0.61 | -0.06 | 1013.28 | 1013.57 | 1007.15 | 41 |
| 1733763300 | 1013.81 | 1.28 | 0.13 | 1013.6 | 1018.1 | 1007.19 | 46 |
| 1733504100 | 1012.53 | 0.6 | 0.06 | 1012.11 | 1012.87 | 1006.27 | 9 |
| 1733417700 | 1011.93 | 1.39 | 0.14 | 1011.23 | 1011.93 | 1005.23 | 54 |
| 1733331300 | 1010.54 | 1.04 | 0.10 | 1010.03 | 1010.54 | 1003.28 | 27 |
| 1733244900 | 1009.5 | 0.38 | 0.04 | 1010.28 | 1010.28 | 1003.67 | 15 |
| 1733158500 | 1009.12 | 7.41 | 0.74 | 1005.82 | 1009.16 | 1005.64 | 0 |
| 1732899300 | 1001.71 | -1.88 | -0.19 | 1003.51 | 1003.51 | 997.96 | 30 |
| 1732812900 | 1003.59 | 4.16 | 0.42 | 1002.82 | 1003.59 | 997.35 | 51 |
| 1732726500 | 999.43 | -0.46 | -0.05 | 1001.33 | 1001.33 | 994.92 | 20 |
| 1732640100 | 999.89 | -2.39 | -0.24 | 1001.97 | 1003.53 | 995.84 | 28 |
| 1732553700 | 1002.28 | 0.07 | 0.01 | 1003.87 | 1003.98 | 997.69 | 4 |
| 1732294500 | 1002.21 | 4.51 | 0.45 | 995.3 | 1002.21 | 994.36 | 33 |
| 1732208100 | 997.7 | 3.93 | 0.40 | 990.51 | 997.7 | 989.65 | 22 |
| 1732121700 | 993.77 | -0.2 | -0.02 | 997.84 | 997.84 | 989.77 | 40 |
| 1732035300 | 993.97 | -3.72 | -0.37 | 995.32 | 995.32 | 992.28 | 0 |
| 1731948900 | 997.69 | 3.41 | 0.34 | 998.79 | 1001.83 | 992.19 | 19 |
| 1731689700 | 994.28 | -2.29 | -0.23 | 996.82 | 998.3 | 994.11 | 0 |
| 1731603300 | 996.57 | 1.84 | 0.18 | 996.14 | 998.1 | 996.01 | 50 |
| 1731516900 | 994.73 | 1.11 | 0.11 | 995.79 | 1000 | 990.63 | 70 |
| 1731430500 | 993.62 | -6.45 | -0.64 | 1001.87 | 1001.87 | 993.62 | 31 |
| 1731344100 | 1000.07 | 3.75 | 0.38 | 998.7 | 1002.21 | 996.79 | 20 |
| 1731084900 | 996.32 | -3.73 | -0.37 | 999.81 | 1000.17 | 992.21 | 47 |
| 1730998500 | 1000.05 | -0.92 | -0.09 | 999.05 | 1000.24 | 992.8 | 21 |
| 1730912100 | 1000.97 | 4.9 | 0.49 | 992.65 | 1001.69 | 992.65 | 40 |
| 1730825700 | 996.07 | 1.38 | 0.14 | 996.59 | 996.59 | 989.17 | 47 |
| 1730739300 | 994.69 | -2.33 | -0.23 | 997.19 | 997.9 | 994.28 | 0 |
| 1730480100 | 997.02 | 3.63 | 0.37 | 994.5 | 997.2 | 992.3 | 0 |
| 1730393700 | 993.39 | -3.5 | -0.35 | 995.2 | 995.56 | 985.8 | 10 |
| 1730307300 | 996.89 | -5.56 | -0.55 | 998.9 | 999.02 | 993.27 | 3 |
| 1730220900 | 1002.45 | -2.58 | -0.26 | 1003.07 | 1003.07 | 997.99 | 5 |
| 1730134500 | 1005.03 | 3.57 | 0.36 | 1004.32 | 1005.03 | 997.81 | 25 |
| 1729871700 | 1001.46 | -3.87 | -0.38 | 1005.12 | 1005.12 | 1001.41 | 0 |
| 1729785300 | 1005.33 | 7.27 | 0.73 | 1002.93 | 1005.33 | 999.41 | 32 |
| 1729698900 | 998.06 | -6.45 | -0.64 | 998.96 | 999.65 | 998.06 | 2 |
| 1729612500 | 1004.51 | 2.98 | 0.30 | 1004.91 | 1005.23 | 998.64 | 11 |
| 1729526100 | 1001.53 | -3.01 | -0.30 | 1003.64 | 1003.76 | 1000 | 46 |
| 1729266900 | 1004.54 | -2.59 | -0.26 | 1007.07 | 1007.23 | 1001.23 | 30 |
| 1729180500 | 1007.13 | 2.72 | 0.27 | 998.87 | 1007.23 | 998.87 | 25 |
| 1729094100 | 1004.41 | 2.66 | 0.27 | 1000.62 | 1004.41 | 997.06 | 20 |
| 1729007700 | 1001.75 | -1.6 | -0.16 | 1004.16 | 1004.16 | 998.89 | 11 |
| 1728921300 | 1003.35 | 1.02 | 0.10 | 1000.23 | 1003.35 | 996.82 | 59 |
| 1728662100 | 1002.33 | 1.22 | 0.12 | 1001.12 | 1002.33 | 995.45 | 30 |
| 1728575700 | 1001.11 | 5.3 | 0.53 | 995.81 | 1001.65 | 993.36 | 40 |
| 1728489300 | 995.81 | -0.74 | -0.07 | 994.97 | 995.81 | 993.89 | 50 |
| 1728402900 | 996.55 | -4.15 | -0.41 | 998.36 | 998.52 | 992.49 | 41 |
| 1728316500 | 1000.7 | 2.65 | 0.27 | 994.7 | 1000.87 | 992.6 | 35 |
| 1728057300 | 998.05 | -2.22 | -0.22 | 994.81 | 999.4 | 993.66 | 52 |
| 1727970900 | 1000.27 | 2.27 | 0.23 | 1001.89 | 1001.89 | 993.5 | 56 |
| 1727884500 | 998 | -4.27 | -0.43 | 1003.1 | 1003.1 | 997.04 | 20 |
| 1727798100 | 1002.27 | 4.09 | 0.41 | 1003.09 | 1003.76 | 996.77 | 3 |
| 1727711700 | 998.18 | -1.16 | -0.12 | 997.94 | 999.33 | 997.69 | 20 |
| 1727452500 | 999.34 | 0.54 | 0.05 | 997.23 | 999.67 | 997.23 | 40 |
| 1727366100 | 998.8 | 1.48 | 0.15 | 1001.44 | 1001.44 | 998.13 | 0 |
| 1727279700 | 997.32 | -2.66 | -0.27 | 999.21 | 999.56 | 992.61 | 98 |
| 1727193300 | 999.98 | 3.32 | 0.33 | 998.92 | 999.98 | 992.19 | 10 |
| 1727106900 | 996.66 | 2.78 | 0.28 | 993.95 | 996.83 | 993.49 | 0 |
| 1726847700 | 993.88 | -4.75 | -0.48 | 998.03 | 998.03 | 990.78 | 17 |
| 1726761300 | 998.63 | 5.52 | 0.56 | 995.71 | 998.63 | 995.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
