INTESA SANPAOLO (I07031)
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 |
|---|---|---|---|---|---|---|---|
| 1721922900 | 1027.77 | 6.86 | 0.67 | 1021.61 | 1028.34 | 1020.11 | 25 |
| 1721836500 | 1020.91 | 4.31 | 0.42 | 1018.94 | 1022.24 | 1011.3 | 20 |
| 1721750100 | 1016.6 | 1.7 | 0.17 | 1011.38 | 1017.95 | 1010.66 | 10 |
| 1721663700 | 1014.9 | 3.19 | 0.32 | 1018.07 | 1019.55 | 1013.51 | 0 |
| 1721404500 | 1011.71 | -3.95 | -0.39 | 1013.23 | 1015.3 | 1010.58 | 0 |
| 1721318100 | 1015.66 | 4.48 | 0.44 | 1014.57 | 1017.96 | 1009.62 | 35 |
| 1721231700 | 1011.18 | 4.46 | 0.44 | 1003.35 | 1012.64 | 1003.35 | 0 |
| 1721145300 | 1006.72 | -3.58 | -0.35 | 1005.6 | 1010.01 | 1001.37 | 50 |
| 1721058900 | 1010.3 | -11.89 | -1.16 | 1019.26 | 1019.26 | 1009.11 | 0 |
| 1720799700 | 1022.19 | 1.56 | 0.15 | 1021.26 | 1022.26 | 1014.37 | 50 |
| 1720713300 | 1020.63 | 10.62 | 1.05 | 1009.23 | 1022.19 | 1008.51 | 191 |
| 1720626900 | 1010.01 | 7.03 | 0.70 | 1004.82 | 1010.67 | 1004.52 | 0 |
| 1720540500 | 1002.98 | -0.27 | -0.03 | 1008.01 | 1010.53 | 1002.1 | 0 |
| 1720454100 | 1003.25 | -10.78 | -1.06 | 1012.73 | 1015.64 | 1003.25 | 30 |
| 1720194900 | 1014.03 | 5.48 | 0.54 | 1010.44 | 1014.06 | 1006.04 | 60 |
| 1720108500 | 1008.55 | 0.94 | 0.09 | 1007.97 | 1008.65 | 1005.42 | 0 |
| 1720022100 | 1007.61 | 10.24 | 1.03 | 999.63 | 1007.61 | 996.53 | 10 |
| 1719935700 | 997.37 | -4.99 | -0.50 | 999.09 | 999.68 | 996.33 | 0 |
| 1719849300 | 1002.36 | 11.52 | 1.16 | 998.37 | 1006.54 | 998.37 | 55 |
| 1719590100 | 990.84 | -3.55 | -0.36 | 992.78 | 994.07 | 989.02 | 0 |
| 1719503700 | 994.39 | -9.91 | -0.99 | 1002.96 | 1002.96 | 992.17 | 0 |
| 1719417300 | 1004.3 | -3.49 | -0.35 | 1008.88 | 1008.88 | 996.96 | 0 |
| 1719330900 | 1007.79 | 1.25 | 0.12 | 1007.41 | 1009.28 | 1003.24 | 0 |
| 1719244500 | 1006.54 | 2.46 | 0.25 | 999.08 | 1006.81 | 998.09 | 0 |
| 1718985300 | 1004.08 | 0.72 | 0.07 | 1003.34 | 1004.74 | 998.89 | 25 |
| 1718898900 | 1003.36 | 11.4 | 1.15 | 994.91 | 1003.36 | 991.93 | 50 |
| 1718812500 | 991.96 | -1.72 | -0.17 | 996.53 | 996.53 | 986.02 | 5 |
| 1718726100 | 993.68 | 9.01 | 0.92 | 986.14 | 993.68 | 982.4 | 30 |
| 1718639700 | 984.67 | -7.45 | -0.75 | 992.53 | 992.53 | 980.96 | 0 |
| 1718380500 | 992.12 | -10.49 | -1.05 | 1000.64 | 1000.64 | 986.17 | 0 |
| 1718294100 | 1002.61 | -8.52 | -0.84 | 1005.26 | 1006.02 | 996.75 | 20 |
| 1718207700 | 1011.13 | 9.9 | 0.99 | 1004.03 | 1012.65 | 1001.62 | 30 |
| 1718121300 | 1001.23 | -11.03 | -1.09 | 1015.65 | 1015.65 | 996.51 | 30 |
| 1718034900 | 1012.26 | -6.27 | -0.62 | 1008.73 | 1012.26 | 1004.75 | 50 |
| 1717775700 | 1018.53 | -10.02 | -0.97 | 1028.13 | 1028.13 | 1012.19 | 10 |
| 1717689300 | 1028.55 | -3.64 | -0.35 | 1033.58 | 1036.48 | 1026.51 | 0 |
| 1717602900 | 1032.19 | -0.34 | -0.03 | 1037.31 | 1037.8 | 1029.57 | 130 |
| 1717516500 | 1032.53 | -6.22 | -0.60 | 1040.78 | 1044.1 | 1029.6099 | 280 |
| 1717430100 | 1038.75 | 7.58 | 0.74 | 1037.99 | 1040.8 | 1030.43 | 55 |
| 1717170900 | 1031.17 | 5.1 | 0.50 | 1028.2 | 1031.17 | 1022.26 | 20 |
| 1717084500 | 1026.07 | 3.75 | 0.37 | 1022.63 | 1027.91 | 1019.98 | 15 |
| 1716998100 | 1022.32 | -12.03 | -1.16 | 1029.56 | 1029.56 | 1018.5 | 10 |
| 1716911700 | 1034.35 | -0.5 | -0.05 | 1037.59 | 1037.59 | 1029.68 | 25 |
| 1716825300 | 1034.85 | 12.33 | 1.21 | 1025.79 | 1034.85 | 1022.66 | 95 |
| 1716566100 | 1022.52 | -6.56 | -0.64 | 1021.82 | 1025.47 | 1020.34 | 0 |
| 1716479700 | 1029.08 | -10.92 | -1.05 | 1036.51 | 1036.51 | 1026.23 | 5 |
| 1716393300 | 1040 | -2.42 | -0.23 | 1038.99 | 1040 | 1031.22 | 120 |
| 1716306900 | 1042.42 | 3.58 | 0.34 | 1037.65 | 1042.81 | 1030.53 | 119 |
| 1716220500 | 1038.84 | -6.89 | -0.66 | 1043.95 | 1046.96 | 1038.84 | 30 |
| 1715961300 | 1045.73 | -1.56 | -0.15 | 1048.72 | 1048.72 | 1034.98 | 115 |
| 1715874900 | 1047.29 | -2.11 | -0.20 | 1049.56 | 1052.65 | 1043.21 | 90 |
| 1715788500 | 1049.4 | 10.55 | 1.02 | 1038.31 | 1050.92 | 1036.29 | 50 |
| 1715702100 | 1038.85 | 4.51 | 0.44 | 1038.08 | 1038.85 | 1031.94 | 200 |
| 1715615700 | 1034.34 | -4.11 | -0.40 | 1036.64 | 1036.64 | 1027.3 | 60 |
| 1715356500 | 1038.45 | 14.92 | 1.46 | 1031.31 | 1039.42 | 1028.19 | 70 |
| 1715270100 | 1023.53 | 5.7 | 0.56 | 1019.44 | 1023.85 | 1011.19 | 40 |
| 1715183700 | 1017.83 | 7.09 | 0.70 | 1015.33 | 1018.17 | 1010.15 | 30 |
| 1715097300 | 1010.74 | 6.9 | 0.69 | 1006.33 | 1010.89 | 1001.04 | 95 |
| 1715010900 | 1003.84 | 5.74 | 0.58 | 1001.46 | 1003.84 | 998.24 | 0 |
| 1714751700 | 998.1 | 2.25 | 0.23 | 997.86 | 1003.96 | 992.97 | 0 |
| 1714665300 | 995.85 | 10.54 | 1.07 | 991.94 | 995.85 | 991.17 | 0 |
| 1714492500 | 985.31 | -9.77 | -0.98 | 998.08 | 998.08 | 985.22 | 0 |
| 1714406100 | 995.08 | 9.04 | 0.92 | 990.85 | 995.45 | 989.51 | 50 |
| 1714146900 | 986.04 | 4.92 | 0.50 | 984.95 | 986.04 | 981.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
