Intesa Sanpaolo (I06984)
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 |
|---|---|---|---|---|---|---|---|
| 1741884900 | 945.83 | -1.78 | -0.19 | 946.32 | 953.35 | 941.16 | 45 |
| 1741798500 | 947.61 | 7.58 | 0.81 | 948.08 | 952.04 | 940.12 | 22 |
| 1741712100 | 940.03 | -3.14 | -0.33 | 950.33 | 950.33 | 939.26 | 43 |
| 1741625700 | 943.17 | -0.57 | -0.06 | 949.47 | 949.47 | 942.26 | 22 |
| 1741366500 | 943.74 | -1.73 | -0.18 | 945.97 | 951.18 | 941.29 | 36 |
| 1741280100 | 945.47 | 1.09 | 0.12 | 947.48 | 948.61 | 940.93 | 40 |
| 1741193700 | 944.38 | 1.24 | 0.13 | 941.4 | 947.85 | 938.79 | 17 |
| 1741107300 | 943.14 | 0.15 | 0.02 | 945.32 | 946.07 | 937.69 | 5 |
| 1741020900 | 942.99 | 2.16 | 0.23 | 945.58 | 945.58 | 938.86 | 20 |
| 1740761700 | 940.83 | -0.95 | -0.10 | 946.59 | 946.59 | 937.44 | 8 |
| 1740675300 | 941.78 | -5.55 | -0.59 | 946.74 | 946.74 | 939.93 | 2 |
| 1740588900 | 947.33 | 8.42 | 0.90 | 945.18 | 947.33 | 944.29 | 0 |
| 1740502500 | 938.91 | -0.76 | -0.08 | 940.73 | 941.54 | 935.26 | 30 |
| 1740416100 | 939.67 | 5.6 | 0.60 | 938.27 | 939.67 | 932.59 | 16 |
| 1740156900 | 934.07 | -0.89 | -0.10 | 935.34 | 937 | 933.09 | 3 |
| 1740070500 | 934.96 | 0.02 | 0.00 | 936.38 | 937.3 | 929.04 | 14 |
| 1739984100 | 934.94 | -4.59 | -0.49 | 940.61 | 940.61 | 934.08 | 5 |
| 1739897700 | 939.53 | 3.28 | 0.35 | 938.25 | 939.53 | 937.18 | 0 |
| 1739811300 | 936.25 | 5.33 | 0.57 | 933.03 | 937.48 | 931.35 | 68 |
| 1739552100 | 930.92 | -3.58 | -0.38 | 936.36 | 936.45 | 930.66 | 5 |
| 1739465700 | 934.5 | 7.03 | 0.76 | 934.46 | 935.15 | 927.69 | 28 |
| 1739379300 | 927.47 | -0.88 | -0.09 | 928.79 | 929.63 | 927.47 | 0 |
| 1739292900 | 928.35 | 0.05 | 0.01 | 931.87 | 931.87 | 924.75 | 53 |
| 1739206500 | 928.3 | 1.34 | 0.14 | 931.54 | 931.54 | 927.53 | 0 |
| 1738947300 | 926.96 | -0.21 | -0.02 | 930.84 | 930.96 | 923.98 | 25 |
| 1738860900 | 927.17 | 1.02 | 0.11 | 926.83 | 927.96 | 921.78 | 10 |
| 1738774500 | 926.15 | -1.73 | -0.19 | 926.17 | 926.66 | 925.12 | 0 |
| 1738688100 | 927.88 | 2.41 | 0.26 | 925.69 | 927.88 | 920.17 | 24 |
| 1738601700 | 925.47 | -0.88 | -0.09 | 923.07 | 926.18 | 918.2 | 17 |
| 1738342500 | 926.35 | -0.82 | -0.09 | 927.12 | 927.81 | 921.07 | 13 |
| 1738256100 | 927.17 | 3.53 | 0.38 | 924.49 | 927.17 | 919.45 | 30 |
| 1738169700 | 923.64 | 1.31 | 0.14 | 921.5 | 923.64 | 917.3 | 15 |
| 1738083300 | 922.33 | 2.67 | 0.29 | 920.17 | 922.43 | 914.61 | 9 |
| 1737996900 | 919.66 | -21.54 | -2.29 | 917.41 | 920.69 | 912.34 | 42 |
| 1737737700 | 941.2 | -0.62 | -0.07 | 942.39 | 942.41 | 936.68 | 23 |
| 1737651300 | 941.82 | 2.3 | 0.24 | 939.94 | 941.82 | 934.88 | 15 |
| 1737564900 | 939.52 | -1.08 | -0.11 | 941.47 | 944.46 | 934.9 | 21 |
| 1737478500 | 940.6 | -0.72 | -0.08 | 940.03 | 940.96 | 933.89 | 5 |
| 1737392100 | 941.32 | 2.43 | 0.26 | 939.74 | 941.32 | 933.57 | 26 |
| 1737132900 | 938.89 | 4.02 | 0.43 | 937.46 | 939 | 936.86 | 0 |
| 1737046500 | 934.87 | 2.47 | 0.26 | 933.27 | 934.87 | 927.36 | 14 |
| 1736960100 | 932.4 | 7.99 | 0.86 | 926.15 | 932.4 | 924.37 | 15 |
| 1736873700 | 924.41 | 2.62 | 0.28 | 924.67 | 924.85 | 917.43 | 25 |
| 1736787300 | 921.79 | 9.25 | 1.01 | 919.64 | 921.79 | 912.41 | 15 |
| 1736528100 | 912.54 | -8.88 | -0.96 | 913.73 | 916.47 | 912.54 | 0 |
| 1736441700 | 921.42 | 2.06 | 0.22 | 917.67 | 921.42 | 912.62 | 17 |
| 1736355300 | 919.36 | -3.2 | -0.35 | 922.17 | 922.17 | 913.75 | 3 |
| 1736268900 | 922.56 | 2.09 | 0.23 | 911.79 | 922.72 | 911.79 | 5 |
| 1736182500 | 920.47 | 5.81 | 0.64 | 917.84 | 920.64 | 913.47 | 0 |
| 1735923300 | 914.66 | -3.2 | -0.35 | 917.84 | 917.98 | 913.96 | 0 |
| 1735836900 | 917.86 | 4.63 | 0.51 | 918.88 | 919.09 | 909.62 | 0 |
| 1735577700 | 913.23 | 3.25 | 0.36 | 909.13 | 913.54 | 908.5 | 0 |
| 1735318500 | 909.98 | 6.49 | 0.72 | 906.26 | 909.98 | 900.77 | 3 |
| 1734972900 | 903.49 | -1.19 | -0.13 | 903.15 | 903.49 | 896.29 | 6 |
| 1734713700 | 904.68 | -1.66 | -0.18 | 899.59 | 904.91 | 896.3 | 0 |
| 1734627300 | 906.34 | -4.55 | -0.50 | 904.04 | 906.99 | 903.91 | 0 |
| 1734540900 | 910.89 | -0.78 | -0.09 | 912.06 | 912.24 | 909.1 | 0 |
| 1734454500 | 911.67 | -4.1 | -0.45 | 913.02 | 913.32 | 908.02 | 7 |
| 1734368100 | 915.77 | -3.32 | -0.36 | 919.6 | 919.6 | 914.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
