Intesa Sanpaolo (I06839)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1526.19 | -19.36 | -1.25 | 1546.3 | 1546.3 | 1524.97 | 100 |
| 1734022500 | 1545.55 | -1.72 | -0.11 | 1550.85 | 1551.44 | 1539.98 | 2 |
| 1733936100 | 1547.27 | 10.26 | 0.67 | 1532.08 | 1547.27 | 1523.95 | 238 |
| 1733849700 | 1537.01 | -2.15 | -0.14 | 1542.14 | 1546.78 | 1537.01 | 2 |
| 1733763300 | 1539.16 | -12.13 | -0.78 | 1551.79 | 1551.8699 | 1534.45 | 0 |
| 1733504100 | 1551.29 | -2.3 | -0.15 | 1550.63 | 1553.99 | 1545.01 | 15 |
| 1733417700 | 1553.59 | 5.23 | 0.34 | 1553.42 | 1554.16 | 1547.35 | 0 |
| 1733331300 | 1548.3599 | 17.62 | 1.15 | 1533.8 | 1548.3599 | 1531.56 | 5 |
| 1733244900 | 1530.74 | -1.57 | -0.10 | 1530.18 | 1530.74 | 1522.63 | 18 |
| 1733158500 | 1532.31 | 8.29 | 0.54 | 1526.72 | 1533.94 | 1524.55 | 0 |
| 1732899300 | 1524.02 | 7.86 | 0.52 | 1515.59 | 1524.58 | 1509.81 | 15 |
| 1732812900 | 1516.16 | 5.88 | 0.39 | 1516.2 | 1516.2 | 1510.09 | 32 |
| 1732726500 | 1510.28 | -21.12 | -1.38 | 1529.97 | 1529.97 | 1510.1199 | 0 |
| 1732640100 | 1531.4 | 2.82 | 0.18 | 1524.32 | 1531.4 | 1516.82 | 10 |
| 1732553700 | 1528.58 | -13.87 | -0.90 | 1538.71 | 1539.04 | 1524.52 | 22 |
| 1732294500 | 1542.45 | 0.39 | 0.03 | 1547.17 | 1552.13 | 1542.32 | 0 |
| 1732208100 | 1542.06 | 1.21 | 0.08 | 1538.93 | 1551.58 | 1531.59 | 33 |
| 1732121700 | 1540.85 | 6.69 | 0.44 | 1545.27 | 1546.3599 | 1535.31 | 0 |
| 1732035300 | 1534.16 | 5.63 | 0.37 | 1525.81 | 1534.16 | 1523.13 | 0 |
| 1731948900 | 1528.53 | -4.33 | -0.28 | 1530.15 | 1530.4 | 1518.71 | 0 |
| 1731689700 | 1532.8599 | -19.47 | -1.25 | 1546.93 | 1546.93 | 1532.21 | 22 |
| 1731603300 | 1552.33 | 2.69 | 0.17 | 1545.55 | 1553.32 | 1545.55 | 54 |
| 1731516900 | 1549.64 | 0.98 | 0.06 | 1549.65 | 1549.73 | 1546.9 | 0 |
| 1731430500 | 1548.66 | 7.86 | 0.51 | 1541.93 | 1550.46 | 1539.41 | 0 |
| 1731344100 | 1540.8 | 0.56 | 0.04 | 1539.85 | 1544.1099 | 1536.55 | 0 |
| 1731084900 | 1540.24 | 5.87 | 0.38 | 1541.09 | 1541.09 | 1535.1099 | 0 |
| 1730998500 | 1534.3699 | 13.06 | 0.86 | 1527.32 | 1534.3699 | 1522.35 | 0 |
| 1730912100 | 1521.31 | 34.87 | 2.35 | 1500.69 | 1522.92 | 1495.51 | 27 |
| 1730825700 | 1486.44 | 4.43 | 0.30 | 1479.39 | 1486.44 | 1472.68 | 7 |
| 1730739300 | 1482.01 | -3.03 | -0.20 | 1478.7 | 1482.7 | 1474.85 | 0 |
| 1730480100 | 1485.04 | 13.18 | 0.90 | 1468.85 | 1485.3599 | 1464.69 | 0 |
| 1730393700 | 1471.8599 | -26.48 | -1.77 | 1495.19 | 1495.19 | 1464.39 | 30 |
| 1730307300 | 1498.34 | -1.15 | -0.08 | 1498.63 | 1498.63 | 1492.01 | 5 |
| 1730220900 | 1499.49 | 3.87 | 0.26 | 1493.04 | 1499.49 | 1489.6 | 26 |
| 1730134500 | 1495.6199 | -5.6 | -0.37 | 1498.9 | 1498.9 | 1492.67 | 0 |
| 1729871700 | 1501.22 | 6.36 | 0.43 | 1495.5 | 1501.71 | 1488.9 | 55 |
| 1729785300 | 1494.8599 | 6.74 | 0.45 | 1488.24 | 1494.94 | 1485.45 | 39 |
| 1729698900 | 1488.1199 | -9.23 | -0.62 | 1497.54 | 1498.58 | 1488.05 | 0 |
| 1729612500 | 1497.35 | 6.72 | 0.45 | 1493.68 | 1499.99 | 1493.68 | 3 |
| 1729526100 | 1490.63 | 1.74 | 0.12 | 1485.85 | 1492.14 | 1485.39 | 0 |
| 1729266900 | 1488.89 | -3.27 | -0.22 | 1480.09 | 1488.97 | 1480.09 | 5 |
| 1729180500 | 1492.16 | 13.86 | 0.94 | 1477.81 | 1492.16 | 1477.81 | 4 |
| 1729094100 | 1478.3 | 3.53 | 0.24 | 1475.03 | 1478.3 | 1470.08 | 0 |
| 1729007700 | 1474.77 | -10.54 | -0.71 | 1487.19 | 1487.19 | 1472.25 | 0 |
| 1728921300 | 1485.31 | 6.48 | 0.44 | 1477.27 | 1486.76 | 1473.59 | 1 |
| 1728662100 | 1478.83 | 0.73 | 0.05 | 1478.51 | 1479.95 | 1474.91 | 0 |
| 1728575700 | 1478.1 | 5.07 | 0.34 | 1475.35 | 1478.1 | 1470.22 | 0 |
| 1728489300 | 1473.03 | 4.91 | 0.33 | 1471.76 | 1473.59 | 1467.65 | 0 |
| 1728402900 | 1468.1199 | 11.44 | 0.79 | 1457.65 | 1468.1199 | 1455.3699 | 20 |
| 1728316500 | 1456.68 | 6.88 | 0.47 | 1456.3699 | 1456.68 | 1453.38 | 0 |
| 1728057300 | 1449.8 | 5.17 | 0.36 | 1442.42 | 1451.14 | 1438.66 | 30 |
| 1727970900 | 1444.63 | 7.78 | 0.54 | 1436.7 | 1444.63 | 1433.96 | 0 |
| 1727884500 | 1436.85 | 6.08 | 0.42 | 1431.76 | 1437.48 | 1426.7 | 0 |
| 1727798100 | 1430.77 | -2.32 | -0.16 | 1441.29 | 1442.15 | 1429.19 | 0 |
| 1727711700 | 1433.09 | -1.65 | -0.12 | 1437.59 | 1437.92 | 1426.5 | 60 |
| 1727452500 | 1434.74 | -4.5 | -0.31 | 1441.49 | 1444.13 | 1434.23 | 20 |
| 1727366100 | 1439.24 | -1.04 | -0.07 | 1440.6199 | 1446.43 | 1438.08 | 45 |
| 1727279700 | 1440.28 | 14.3 | 1.00 | 1435.47 | 1440.99 | 1429.6 | 49 |
| 1727193300 | 1425.98 | -3 | -0.21 | 1430.68 | 1430.68 | 1422.95 | 0 |
| 1727106900 | 1428.98 | 0.64 | 0.04 | 1430.9 | 1430.9 | 1426.8 | 0 |
| 1726847700 | 1428.34 | -7.2 | -0.50 | 1431.29 | 1431.29 | 1425.91 | 5 |
| 1726761300 | 1435.54 | 14.84 | 1.04 | 1417.96 | 1435.54 | 1415.21 | 0 |
| 1726674900 | 1420.7 | -8.07 | -0.56 | 1424.17 | 1424.17 | 1417.6099 | 50 |
| 1726588500 | 1428.77 | 5.54 | 0.39 | 1425.71 | 1428.81 | 1422.8699 | 0 |
| 1726502100 | 1423.23 | -3.95 | -0.28 | 1424.93 | 1424.93 | 1418.08 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
