INTESA SANPAOLO (I07336)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 102.17 | 0.17 | 0.17 | 102.43 | 102.55 | 102.13 | 0 |
| 1737046500 | 102 | -0.41 | -0.40 | 102.24 | 102.35 | 101.84 | 0 |
| 1736960100 | 102.41 | 0.77 | 0.76 | 101.71 | 102.81 | 101.51 | 0 |
| 1736873700 | 101.64 | 1.03 | 1.02 | 101 | 101.71 | 100.98 | 0 |
| 1736787300 | 100.61 | -0.3 | -0.30 | 100.53 | 100.88 | 100.25 | 0 |
| 1736528100 | 100.91 | -0.47 | -0.46 | 101.4 | 101.5 | 100.79 | 0 |
| 1736441700 | 101.38 | 0.14 | 0.14 | 101.46 | 101.48 | 101.36 | 0 |
| 1736355300 | 101.24 | -1.27 | -1.24 | 102.16 | 102.18 | 101.05 | 0 |
| 1736268900 | 102.51 | -0.71 | -0.69 | 102.89 | 103.08 | 102.22 | 0 |
| 1736182500 | 103.22 | 1.64 | 1.61 | 102.13 | 103.22 | 102.08 | 0 |
| 1735923300 | 101.58 | -0.34 | -0.33 | 101.53 | 101.6 | 100.79 | 0 |
| 1735836900 | 101.92 | -0.74 | -0.72 | 102.65 | 102.81 | 101.9 | 0 |
| 1735577700 | 102.66 | -0.29 | -0.28 | 102.86 | 102.95 | 102.32 | 0 |
| 1735318500 | 102.95 | 1.57 | 1.55 | 102.84 | 103.25 | 102.74 | 0 |
| 1734972900 | 101.38 | 0.37 | 0.37 | 101.46 | 101.52 | 101.26 | 0 |
| 1734713700 | 101.01 | 0.61 | 0.61 | 100.03 | 101.01 | 99.72 | 0 |
| 1734627300 | 100.4 | -0.66 | -0.65 | 100.14 | 100.77 | 100.07 | 0 |
| 1734540900 | 101.06 | 0.23 | 0.23 | 100.85 | 101.16 | 100.76 | 0 |
| 1734454500 | 100.83 | -0.53 | -0.52 | 101.32 | 101.35 | 100.83 | 0 |
| 1734368100 | 101.36 | -0.29 | -0.29 | 101.45 | 101.63 | 101 | 0 |
| 1734108900 | 101.65 | 0.44 | 0.43 | 101.36 | 101.65 | 101.21 | 0 |
| 1734022500 | 101.21 | 0.37 | 0.37 | 101.08 | 101.34 | 101.01 | 0 |
| 1733936100 | 100.84 | -0.86 | -0.85 | 102.15 | 102.19 | 100.63 | 0 |
| 1733849700 | 101.7 | -0.14 | -0.14 | 101.49 | 102.09 | 101.36 | 0 |
| 1733763300 | 101.84 | 0.08 | 0.08 | 101.87 | 102.4 | 101.82 | 0 |
| 1733504100 | 101.76 | 0.14 | 0.14 | 101.63 | 101.92 | 101.58 | 0 |
| 1733417700 | 101.62 | 0.16 | 0.16 | 101.61 | 101.79 | 101.44 | 0 |
| 1733331300 | 101.46 | -0.45 | -0.44 | 101.78 | 101.9 | 100.68 | 0 |
| 1733244900 | 101.91 | -0.55 | -0.54 | 102.43 | 102.51 | 101.91 | 0 |
| 1733158500 | 102.46 | -0.36 | -0.35 | 102.67 | 102.73 | 102.3 | 0 |
| 1732899300 | 102.82 | 0.04 | 0.04 | 102.87 | 103.12 | 102.62 | 0 |
| 1732812900 | 102.78 | 0.18 | 0.18 | 102.74 | 102.87 | 102.7 | 0 |
| 1732726500 | 102.6 | 0.04 | 0.04 | 102.24 | 102.65 | 102.1 | 0 |
| 1732640100 | 102.56 | -2.5 | -2.38 | 105.1 | 105.1 | 102.44 | 0 |
| 1732553700 | 105.06 | 0.85 | 0.82 | 104.64 | 105.06 | 104.59 | 0 |
| 1732294500 | 104.21 | 1 | 0.97 | 103.33 | 104.21 | 103.26 | 0 |
| 1732208100 | 103.21 | 0.3 | 0.29 | 102.97 | 103.21 | 102.83 | 0 |
| 1732121700 | 102.91 | -0.25 | -0.24 | 103.13 | 103.13 | 102.9 | 0 |
| 1732035300 | 103.16 | -0.49 | -0.47 | 103.51 | 103.51 | 102.87 | 0 |
| 1731948900 | 103.65 | -0.19 | -0.18 | 103.76 | 103.92 | 103.34 | 0 |
| 1731689700 | 103.84 | -0.47 | -0.45 | 103.8 | 103.93 | 103.65 | 0 |
| 1731603300 | 104.31 | 0.41 | 0.39 | 103.87 | 104.37 | 103.85 | 0 |
| 1731516900 | 103.9 | 0.14 | 0.13 | 103.64 | 104.08 | 103.62 | 0 |
| 1731430500 | 103.76 | 0.28 | 0.27 | 103.72 | 103.96 | 103.46 | 0 |
| 1731344100 | 103.48 | 0.7 | 0.68 | 103.06 | 103.49 | 103.06 | 0 |
| 1731084900 | 102.78 | -0.07 | -0.07 | 102.8 | 102.82 | 102.5 | 0 |
| 1730998500 | 102.85 | 0.85 | 0.83 | 102.67 | 102.88 | 102.25 | 0 |
| 1730912100 | 102 | 0.3 | 0.29 | 102.89 | 103.06 | 101.66 | 0 |
| 1730825700 | 101.7 | 0.78 | 0.77 | 100.75 | 101.78 | 100.71 | 0 |
| 1730739300 | 100.92 | 1.21 | 1.21 | 99.72 | 101.27 | 99.61 | 300 |
| 1730480100 | 99.71 | 0.06 | 0.06 | 99.53 | 100.08 | 99.49 | 0 |
| 1730393700 | 99.65 | -0.86 | -0.86 | 100.15 | 100.26 | 99.55 | 0 |
| 1730307300 | 100.51 | 0.56 | 0.56 | 100.1 | 100.64 | 99.8 | 0 |
| 1730220900 | 99.95 | -1.14 | -1.13 | 101.06 | 101.08 | 99.68 | 0 |
| 1730134500 | 101.09 | 0.14 | 0.14 | 100.85 | 101.14 | 100.81 | 0 |
| 1729871700 | 100.95 | -0.35 | -0.35 | 101.01 | 101.24 | 100.93 | 0 |
| 1729785300 | 101.3 | 0.68 | 0.68 | 101.21 | 101.64 | 101.2 | 0 |
| 1729698900 | 100.62 | -0.53 | -0.52 | 101.06 | 101.2 | 100.62 | 0 |
| 1729612500 | 101.15 | 3.11 | 3.17 | 98.32 | 101.15 | 97.66 | 0 |
| 1729526100 | 98.04 | -0.46 | -0.47 | 98.44 | 98.54 | 97.99 | 0 |
| 1729266900 | 98.5 | 0.38 | 0.39 | 98.29 | 98.72 | 98.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
