Intesa Sanpaolo (I06986)
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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 1022.52 | 0.38 | 0.04 | 1022.5 | 1022.52 | 1022.25 | 0 |
| 1721231700 | 1022.14 | 0.17 | 0.02 | 1022.08 | 1022.15 | 1021.81 | 0 |
| 1721145300 | 1021.97 | 0.14 | 0.01 | 1021.87 | 1021.97 | 1021.61 | 0 |
| 1721058900 | 1021.83 | 0.17 | 0.02 | 1021.72 | 1021.83 | 1016.78 | 5 |
| 1720799700 | 1021.66 | 0.28 | 0.03 | 1021.51 | 1021.66 | 1016.59 | 10 |
| 1720713300 | 1021.38 | 0.47 | 0.05 | 1021.24 | 1021.39 | 1016.21 | 15 |
| 1720626900 | 1020.91 | 0.24 | 0.02 | 1020.82 | 1020.91 | 1020.57 | 0 |
| 1720540500 | 1020.67 | 0.04 | 0.00 | 1020.7 | 1020.7 | 1020.42 | 0 |
| 1720454100 | 1020.63 | 0.13 | 0.01 | 1020.63 | 1020.7 | 1015.73 | 23 |
| 1720194900 | 1020.5 | 0.04 | 0.00 | 1020.55 | 1020.55 | 1015.47 | 24 |
| 1720108500 | 1020.46 | 0.42 | 0.04 | 1020.44 | 1020.47 | 1015.47 | 25 |
| 1720022100 | 1020.04 | 0.35 | 0.03 | 1019.85 | 1020.04 | 1014.85 | 15 |
| 1719935700 | 1019.69 | 0.03 | 0.00 | 1019.7 | 1019.7 | 1014.61 | 8 |
| 1719849300 | 1019.66 | 0.47 | 0.05 | 1019.76 | 1019.76 | 1014.56 | 43 |
| 1719590100 | 1019.19 | 0.16 | 0.02 | 1019.23 | 1019.24 | 1014.16 | 60 |
| 1719503700 | 1019.03 | 0.14 | 0.01 | 1019.16 | 1019.25 | 1019.01 | 0 |
| 1719417300 | 1018.89 | 0.17 | 0.02 | 1018.93 | 1018.96 | 1013.88 | 20 |
| 1719330900 | 1018.72 | 0.29 | 0.03 | 1018.6 | 1018.73 | 1018.21 | 0 |
| 1719244500 | 1018.43 | 0.67 | 0.07 | 1018.03 | 1018.43 | 1013.35 | 20 |
| 1718985300 | 1017.76 | 0.1 | 0.01 | 1017.85 | 1017.85 | 1012.78 | 10 |
| 1718898900 | 1017.66 | 0.47 | 0.05 | 1017.59 | 1017.71 | 1012.63 | 40 |
| 1718812500 | 1017.19 | 0.09 | 0.01 | 1017.23 | 1017.23 | 1012.24 | 31 |
| 1718726100 | 1017.1 | 0.16 | 0.02 | 1017.3 | 1017.3 | 1016.84 | 0 |
| 1718639700 | 1016.94 | 0.41 | 0.04 | 1016.97 | 1017.08 | 1011.9 | 30 |
| 1718380500 | 1016.53 | 0.04 | 0.00 | 1016.66 | 1016.66 | 1011.54 | 9 |
| 1718294100 | 1016.49 | 0.45 | 0.04 | 1016.93 | 1016.93 | 1011.84 | 14 |
| 1718207700 | 1016.04 | -0.37 | -0.04 | 1016.64 | 1016.69 | 1011.66 | 11 |
| 1718121300 | 1016.41 | 0.03 | 0.00 | 1016.75 | 1016.75 | 1016.31 | 0 |
| 1718034900 | 1016.38 | 1.05 | 0.10 | 1016.64 | 1016.64 | 1016.37 | 0 |
| 1717775700 | 1015.33 | 0.5 | 0.05 | 1015.85 | 1015.86 | 1011.77 | 13 |
| 1717689300 | 1014.83 | -1.34 | -0.13 | 1015.82 | 1015.83 | 1011.6 | 20 |
| 1717602900 | 1016.17 | 0.15 | 0.01 | 1016.44 | 1016.44 | 1011.4 | 64 |
| 1717516500 | 1016.02 | -0.27 | -0.03 | 1016.1 | 1016.1 | 1011.21 | 79 |
| 1717430100 | 1016.29 | 0.51 | 0.05 | 1016.26 | 1019.99 | 1011.8 | 15 |
| 1717170900 | 1015.78 | 0.16 | 0.02 | 1016.05 | 1016.05 | 1010.98 | 10 |
| 1717084500 | 1015.62 | 2.54 | 0.25 | 1013.5 | 1015.62 | 1008.8 | 3 |
| 1716998100 | 1013.08 | 0.01 | 0.00 | 1013.52 | 1013.52 | 1008.23 | 5 |
| 1716911700 | 1013.07 | 0.36 | 0.04 | 1013.24 | 1013.24 | 1012.99 | 0 |
| 1716825300 | 1012.71 | 0.37 | 0.04 | 1012.83 | 1012.84 | 1007.86 | 7 |
| 1716566100 | 1012.34 | 3.51 | 0.35 | 1012.34 | 1012.41 | 1007.7 | 15 |
| 1716479700 | 1008.83 | -3.4 | -0.34 | 1012.4 | 1012.4 | 1007.71 | 15 |
| 1716393300 | 1012.23 | 0.06 | 0.01 | 1012.62 | 1012.62 | 1012.23 | 0 |
| 1716306900 | 1012.17 | 0.11 | 0.01 | 1012.41 | 1012.41 | 1012.11 | 0 |
| 1716220500 | 1012.06 | 0.36 | 0.04 | 1012.13 | 1012.14 | 1012.05 | 0 |
| 1715961300 | 1011.7 | 0.17 | 0.02 | 1012.27 | 1012.27 | 1011.62 | 0 |
| 1715874900 | 1011.53 | 4.2 | 0.42 | 1012.01 | 1012.01 | 1006.94 | 10 |
| 1715788500 | 1007.33 | -3.67 | -0.36 | 1011.49 | 1011.49 | 1007.29 | 0 |
| 1715702100 | 1011 | 0.28 | 0.03 | 1011.17 | 1011.17 | 1010.92 | 0 |
| 1715615700 | 1010.72 | -0.16 | -0.02 | 1011.46 | 1011.48 | 1005.97 | 17 |
| 1715356500 | 1010.88 | 0.17 | 0.02 | 1010.83 | 1010.88 | 1006.16 | 15 |
| 1715270100 | 1010.71 | 0.45 | 0.04 | 1010.93 | 1010.93 | 1005.89 | 29 |
| 1715183700 | 1010.26 | 0.07 | 0.01 | 1010.29 | 1010.31 | 1005.58 | 78 |
| 1715097300 | 1010.19 | 0.64 | 0.06 | 1010.37 | 1010.37 | 1005.38 | 49 |
| 1715010900 | 1009.55 | 0.22 | 0.02 | 1009.84 | 1009.86 | 1005.09 | 85 |
| 1714751700 | 1009.33 | 0.12 | 0.01 | 1009.83 | 1009.83 | 1009.33 | 0 |
| 1714665300 | 1009.21 | 0.44 | 0.04 | 1009.32 | 1009.32 | 1009.05 | 0 |
| 1714492500 | 1008.77 | 4.64 | 0.46 | 1009.27 | 1009.27 | 1008.77 | 0 |
| 1714406100 | 1004.13 | -4.48 | -0.44 | 1005.18 | 1008.76 | 1004.13 | 23 |
| 1714146900 | 1008.61 | 0.26 | 0.03 | 1008.68 | 1008.69 | 1008.44 | 0 |
| 1714060500 | 1008.35 | 3.7 | 0.37 | 1008.75 | 1008.75 | 1008.33 | 0 |
| 1713974100 | 1004.65 | -3.37 | -0.33 | 1008.57 | 1008.57 | 1003.49 | 10 |
| 1713887700 | 1008.02 | 0.53 | 0.05 | 1008.14 | 1008.14 | 1003.28 | 3 |
| 1713801300 | 1007.49 | 3.5 | 0.35 | 1007.37 | 1007.51 | 1007.31 | 0 |
| 1713542100 | 1003.99 | -1.72 | -0.17 | 1004.18 | 1004.2 | 1002.23 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
