INTESA SANPAOLO (I07073)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 1003.19 | -0.28 | -0.03 | 1003.6 | 1003.6 | 1003.04 | 15 |
| 1721922900 | 1003.47 | 0.38 | 0.04 | 1003.16 | 1003.48 | 1003.04 | 5 |
| 1721836500 | 1003.09 | 0.29 | 0.03 | 1002.86 | 1003.14 | 1002.71 | 200 |
| 1721750100 | 1002.8 | 0.39 | 0.04 | 1002.59 | 1002.82 | 1002.51 | 120 |
| 1721663700 | 1002.41 | 0.75 | 0.07 | 1002.28 | 1002.45 | 1002.26 | 125 |
| 1721404500 | 1001.66 | -0.08 | -0.01 | 1001.68 | 1001.72 | 1001.54 | 85 |
| 1721318100 | 1001.74 | 0.53 | 0.05 | 1001.64 | 1001.87 | 1001.64 | 116 |
| 1721231700 | 1001.21 | 0.24 | 0.02 | 1001.03 | 1001.25 | 1001.03 | 130 |
| 1721145300 | 1000.97 | 0.28 | 0.03 | 1000.67 | 1001 | 1000.63 | 71 |
| 1721058900 | 1000.69 | 0.1 | 0.01 | 1000.52 | 1001 | 1000.49 | 35 |
| 1720799700 | 1000.59 | 0.45 | 0.04 | 1000.29 | 1001 | 1000.26 | 143 |
| 1720713300 | 1000.14 | 0.61 | 0.06 | 999.91 | 1000.14 | 999.83 | 65 |
| 1720626900 | 999.53 | 0.49 | 0.05 | 999.26 | 999.57 | 999.26 | 117 |
| 1720540500 | 999.04 | -0.16 | -0.02 | 999.23 | 999.6 | 998.97 | 80 |
| 1720454100 | 999.2 | 0.17 | 0.02 | 999.18 | 1001 | 999.14 | 385 |
| 1720194900 | 999.03 | -0.06 | -0.01 | 999.15 | 999.88 | 998.86 | 70 |
| 1720108500 | 999.09 | 0.63 | 0.06 | 998.99 | 999.94 | 998.97 | 289 |
| 1720022100 | 998.46 | 0.71 | 0.07 | 998.01 | 998.99 | 998.01 | 96 |
| 1719935700 | 997.75 | -0.12 | -0.01 | 997.83 | 997.9 | 997.42 | 71 |
| 1719849300 | 997.87 | 0.84 | 0.08 | 998.17 | 998.17 | 997.63 | 145 |
| 1719590100 | 997.03 | 0.03 | 0.00 | 997.28 | 997.37 | 996.98 | 35 |
| 1719503700 | 997 | 0.16 | 0.02 | 997.09 | 997.31 | 996.96 | 20 |
| 1719417300 | 996.84 | 0.08 | 0.01 | 997.08 | 997.1 | 996.63 | 3 |
| 1719330900 | 996.76 | 0.38 | 0.04 | 996.57 | 996.91 | 996.12 | 27 |
| 1719244500 | 996.38 | 1.19 | 0.12 | 995.61 | 997.8 | 995.54 | 40 |
| 1718985300 | 995.19 | -0.04 | -0.00 | 995.41 | 998 | 994.92 | 118 |
| 1718898900 | 995.23 | 0.58 | 0.06 | 995.09 | 995.99 | 995.05 | 225 |
| 1718812500 | 994.65 | 0.15 | 0.02 | 994.65 | 995 | 994.49 | 20 |
| 1718726100 | 994.5 | 0.3 | 0.03 | 994.82 | 996 | 994.38 | 70 |
| 1718639700 | 994.2 | 0.62 | 0.06 | 994.27 | 994.5 | 993.9 | 26 |
| 1718380500 | 993.58 | -0.43 | -0.04 | 993.96 | 994 | 992.95 | 117 |
| 1718294100 | 994.01 | -0.6 | -0.06 | 994.74 | 994.78 | 993.85 | 102 |
| 1718207700 | 994.61 | 0.08 | 0.01 | 994.31 | 996.99 | 994.31 | 60 |
| 1718121300 | 994.53 | -0.26 | -0.03 | 994.9 | 997.9 | 994.23 | 223 |
| 1718034900 | 994.79 | -0.29 | -0.03 | 994.82 | 995.5 | 994.74 | 175 |
| 1717775700 | 995.08 | -0.08 | -0.01 | 995.36 | 995.5 | 995.02 | 207 |
| 1717689300 | 995.16 | 0.25 | 0.03 | 995.28 | 995.5 | 994.85 | 165 |
| 1717602900 | 994.91 | 0.06 | 0.01 | 995 | 995.24 | 994.76 | 395 |
| 1717516500 | 994.85 | -0.23 | -0.02 | 995.05 | 995.07 | 994.63 | 105 |
| 1717430100 | 995.08 | 0.36 | 0.04 | 995.14 | 996.99 | 995.03 | 20 |
| 1717170900 | 994.72 | 0.08 | 0.01 | 994.84 | 996 | 994.62 | 20 |
| 1717084500 | 994.64 | 1.05 | 0.11 | 993.94 | 995 | 993.94 | 115 |
| 1716998100 | 993.59 | -0.56 | -0.06 | 994.25 | 995.99 | 993.52 | 223 |
| 1716911700 | 994.15 | 0.43 | 0.04 | 993.94 | 994.51 | 993.92 | 50 |
| 1716825300 | 993.72 | 0.56 | 0.06 | 993.34 | 995 | 993.29 | 170 |
| 1716566100 | 993.16 | 0.09 | 0.01 | 992.87 | 1000 | 992.83 | 210 |
| 1716479700 | 993.07 | 0.16 | 0.02 | 993.34 | 994.99 | 992.97 | 80 |
| 1716393300 | 992.91 | -0.21 | -0.02 | 993.28 | 993.5 | 992.91 | 300 |
| 1716306900 | 993.12 | 0.17 | 0.02 | 993.01 | 993.5 | 992.82 | 230 |
| 1716220500 | 992.95 | 0.18 | 0.02 | 993.06 | 994 | 992.93 | 200 |
| 1715961300 | 992.77 | 0.21 | 0.02 | 992.83 | 995 | 992.61 | 60 |
| 1715874900 | 992.56 | 0.33 | 0.03 | 992.53 | 994.99 | 992.34 | 95 |
| 1715788500 | 992.23 | 0.58 | 0.06 | 991.9 | 994.98 | 991.84 | 55 |
| 1715702100 | 991.65 | 0.44 | 0.04 | 991.41 | 992.01 | 991.41 | 62 |
| 1715615700 | 991.21 | -0.58 | -0.06 | 992.06 | 994 | 991.02 | 157 |
| 1715356500 | 991.79 | 0.64 | 0.06 | 991.37 | 991.79 | 991.35 | 150 |
| 1715270100 | 991.15 | 0.3 | 0.03 | 991.13 | 992.99 | 990.96 | 240 |
| 1715183700 | 990.85 | 0.05 | 0.01 | 991.02 | 991.5 | 990.78 | 213 |
| 1715097300 | 990.8 | 0.78 | 0.08 | 990.46 | 991 | 990.44 | 180 |
| 1715010900 | 990.02 | 0.02 | 0.00 | 989.62 | 990.5 | 989.62 | 248 |
| 1714751700 | 990 | 0.65 | 0.07 | 989.69 | 990.05 | 989.39 | 20 |
| 1714665300 | 989.35 | 0.78 | 0.08 | 989.25 | 989.45 | 989.19 | 0 |
| 1714492500 | 988.57 | -0.68 | -0.07 | 989.41 | 991 | 988.57 | 68 |
| 1714406100 | 989.25 | 0.1 | 0.01 | 989.56 | 994 | 989.16 | 80 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
