INTESA SANPAOLO (I07245)
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 | 1239.8599 | 1.14 | 0.09 | 1240.8599 | 1243.52 | 1237.14 | 0 |
| 1741798500 | 1238.72 | 6.63 | 0.54 | 1236.6099 | 1239.33 | 1233.85 | 0 |
| 1741712100 | 1232.09 | -3.29 | -0.27 | 1239.03 | 1239.03 | 1228.84 | 0 |
| 1741625700 | 1235.38 | -1.7 | -0.14 | 1239.46 | 1239.46 | 1233.88 | 0 |
| 1741366500 | 1237.08 | -0.34 | -0.03 | 1230.24 | 1237.08 | 1229.39 | 0 |
| 1741280100 | 1237.42 | 0.36 | 0.03 | 1239.28 | 1239.28 | 1231.28 | 0 |
| 1741193700 | 1237.06 | -0.27 | -0.02 | 1242.49 | 1242.49 | 1235.09 | 0 |
| 1741107300 | 1237.33 | -5.29 | -0.43 | 1240.09 | 1241.06 | 1233.9 | 0 |
| 1741020900 | 1242.6199 | 7.44 | 0.60 | 1237.08 | 1242.6199 | 1231.1199 | 0 |
| 1740761700 | 1235.18 | -0.73 | -0.06 | 1232.8699 | 1235.18 | 1229.04 | 0 |
| 1740675300 | 1235.91 | 2.92 | 0.24 | 1233.3699 | 1235.91 | 1229.45 | 0 |
| 1740588900 | 1232.99 | 9.49 | 0.78 | 1229.1 | 1233.02 | 1226.4 | 0 |
| 1740502500 | 1223.5 | 4.64 | 0.38 | 1220.46 | 1223.5 | 1217.66 | 0 |
| 1740416100 | 1218.8599 | 4.22 | 0.35 | 1218.72 | 1218.8599 | 1212.55 | 30 |
| 1740156900 | 1214.64 | 0.83 | 0.07 | 1212.46 | 1214.64 | 1209.33 | 0 |
| 1740070500 | 1213.81 | -0.27 | -0.02 | 1216.96 | 1218.8 | 1209.88 | 0 |
| 1739984100 | 1214.08 | -10.1 | -0.83 | 1225.29 | 1225.29 | 1211.64 | 0 |
| 1739897700 | 1224.18 | 1.94 | 0.16 | 1223.95 | 1224.18 | 1219.31 | 0 |
| 1739811300 | 1222.24 | 5.36 | 0.44 | 1218.96 | 1222.27 | 1216.84 | 0 |
| 1739552100 | 1216.88 | -5.74 | -0.47 | 1221.53 | 1221.53 | 1213.13 | 0 |
| 1739465700 | 1222.6199 | 4.97 | 0.41 | 1218.98 | 1222.6199 | 1214.97 | 0 |
| 1739379300 | 1217.65 | -0.81 | -0.07 | 1218.42 | 1220.18 | 1216.23 | 0 |
| 1739292900 | 1218.46 | 0 | 0.00 | 1218.56 | 1218.99 | 1216.19 | 0 |
| 1739206500 | 1218.46 | 3.17 | 0.26 | 1214.49 | 1218.46 | 1210.99 | 7 |
| 1738947300 | 1215.29 | 0.8 | 0.07 | 1217.75 | 1217.75 | 1208.91 | 65 |
| 1738860900 | 1214.49 | 6.69 | 0.55 | 1213.35 | 1214.49 | 1206.72 | 10 |
| 1738774500 | 1207.8 | 0.7 | 0.06 | 1204.6099 | 1207.95 | 1202.72 | 0 |
| 1738688100 | 1207.1 | 3.84 | 0.32 | 1204.08 | 1207.1 | 1199.91 | 0 |
| 1738601700 | 1203.26 | 0.21 | 0.02 | 1200.32 | 1203.67 | 1195.47 | 8 |
| 1738342500 | 1203.05 | -2.58 | -0.21 | 1206 | 1206.1099 | 1201.6099 | 0 |
| 1738256100 | 1205.63 | 1.47 | 0.12 | 1206.57 | 1206.74 | 1199.52 | 30 |
| 1738169700 | 1204.16 | 2 | 0.17 | 1201.01 | 1204.6099 | 1200.6199 | 0 |
| 1738083300 | 1202.16 | 3.57 | 0.30 | 1199.19 | 1202.9 | 1197.56 | 15 |
| 1737996900 | 1198.59 | 6.31 | 0.53 | 1193.26 | 1198.8599 | 1193.26 | 0 |
| 1737737700 | 1192.28 | -2.08 | -0.17 | 1195.42 | 1195.8 | 1189.81 | 0 |
| 1737651300 | 1194.3599 | 1.62 | 0.14 | 1192.05 | 1194.3599 | 1189.58 | 0 |
| 1737564900 | 1192.74 | 9.31 | 0.79 | 1187.69 | 1193 | 1185.54 | 0 |
| 1737478500 | 1183.43 | -1.74 | -0.15 | 1186.65 | 1187.74 | 1181.78 | 0 |
| 1737392100 | 1185.17 | -3.26 | -0.27 | 1188.22 | 1188.22 | 1182.68 | 0 |
| 1737132900 | 1188.43 | 6.92 | 0.59 | 1186.75 | 1188.63 | 1183 | 0 |
| 1737046500 | 1181.51 | 5.26 | 0.45 | 1178.3599 | 1181.51 | 1175.58 | 0 |
| 1736960100 | 1176.25 | 11.19 | 0.96 | 1169.54 | 1176.25 | 1167.09 | 0 |
| 1736873700 | 1165.06 | 0.71 | 0.06 | 1166.56 | 1166.56 | 1160.84 | 0 |
| 1736787300 | 1164.35 | -1.36 | -0.12 | 1162.74 | 1164.84 | 1157 | 20 |
| 1736528100 | 1165.71 | -11.75 | -1.00 | 1175.06 | 1175.06 | 1165.42 | 0 |
| 1736441700 | 1177.46 | -3.5 | -0.30 | 1176.6199 | 1177.8599 | 1171.31 | 0 |
| 1736355300 | 1180.96 | -1.42 | -0.12 | 1182.7 | 1182.7 | 1172.66 | 25 |
| 1736268900 | 1182.38 | 3.77 | 0.32 | 1174.09 | 1182.38 | 1170.59 | 0 |
| 1736182500 | 1178.6099 | 0.98 | 0.08 | 1178.94 | 1178.94 | 1171.72 | 0 |
| 1735923300 | 1177.63 | 0.12 | 0.01 | 1177.82 | 1177.82 | 1173.1099 | 5 |
| 1735836900 | 1177.51 | 6.55 | 0.56 | 1176.74 | 1177.51 | 1171.16 | 0 |
| 1735577700 | 1170.96 | 0.11 | 0.01 | 1169.48 | 1170.96 | 1167.07 | 0 |
| 1735318500 | 1170.85 | 0.27 | 0.02 | 1168.13 | 1170.85 | 1165.08 | 0 |
| 1734972900 | 1170.58 | 1.15 | 0.10 | 1169.15 | 1170.58 | 1166.09 | 0 |
| 1734713700 | 1169.43 | -2.28 | -0.19 | 1165.92 | 1169.91 | 1160.51 | 22 |
| 1734627300 | 1171.71 | -4.25 | -0.36 | 1171.18 | 1171.71 | 1165.1099 | 15 |
| 1734540900 | 1175.96 | -3.29 | -0.28 | 1178.55 | 1178.55 | 1172.54 | 0 |
| 1734454500 | 1179.25 | -4.01 | -0.34 | 1181.74 | 1181.74 | 1175.94 | 0 |
| 1734368100 | 1183.26 | 0.1 | 0.01 | 1185.95 | 1185.95 | 1181.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
