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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729180500 | 98.12 | 0.26 | 0.27 | 98.02 | 98.31 | 97.96 | 0 |
| 1729094100 | 97.86 | 0.05 | 0.05 | 97.11 | 98.24 | 96.98 | 0 |
| 1729007700 | 97.81 | 0.54 | 0.56 | 97.67 | 97.86 | 97.32 | 0 |
| 1728921300 | 97.27 | 0.24 | 0.25 | 96.88 | 97.36 | 96.72 | 0 |
| 1728662100 | 97.03 | 0.32 | 0.33 | 96.6 | 97.05 | 96.15 | 0 |
| 1728575700 | 96.71 | 0.46 | 0.48 | 96.73 | 96.82 | 96.36 | 0 |
| 1728489300 | 96.25 | 1.25 | 1.32 | 94.76 | 96.25 | 94.49 | 0 |
| 1728402900 | 95 | 0.61 | 0.65 | 94.63 | 95.14 | 94.53 | 0 |
| 1728316500 | 94.39 | -0.03 | -0.03 | 94.29 | 94.81 | 93.92 | 0 |
| 1728057300 | 94.42 | 1.49 | 1.60 | 93.46 | 94.7 | 93.27 | 0 |
| 1727970900 | 92.93 | -0.67 | -0.72 | 93.09 | 93.09 | 92.33 | 0 |
| 1727884500 | 93.6 | 0.65 | 0.70 | 92.98 | 93.85 | 92.9 | 0 |
| 1727798100 | 92.95 | 0.15 | 0.16 | 93.05 | 93.8 | 92.44 | 0 |
| 1727711700 | 92.8 | -2.55 | -2.67 | 94.4 | 94.67 | 92.2 | 0 |
| 1727452500 | 95.35 | 1.33 | 1.41 | 93.96 | 95.35 | 93.9 | 0 |
| 1727366100 | 94.02 | 0.3 | 0.32 | 94.19 | 94.7 | 93.75 | 0 |
| 1727279700 | 93.72 | -2.33 | -2.43 | 96.18 | 96.26 | 93.1 | 0 |
| 1727193300 | 96.05 | 0.72 | 0.76 | 96.24 | 96.73 | 96.05 | 0 |
| 1727106900 | 95.33 | -0.88 | -0.91 | 96.71 | 96.79 | 95.02 | 0 |
| 1726847700 | 96.21 | -0.99 | -1.02 | 96.36 | 96.38 | 95.8 | 0 |
| 1726761300 | 97.2 | 0.68 | 0.70 | 96.93 | 97.5 | 96.72 | 0 |
| 1726674900 | 96.52 | 0.85 | 0.89 | 95.49 | 96.54 | 95.37 | 0 |
| 1726588500 | 95.67 | 0.33 | 0.35 | 95.22 | 96.22 | 95.17 | 0 |
| 1726502100 | 95.34 | 0.49 | 0.52 | 94.62 | 95.73 | 94.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
