INTESA SANPAOLO (I07340)
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 |
|---|---|---|---|---|---|---|---|
| 1741625700 | 106.16 | 0.03 | 0.03 | 106.17 | 106.18 | 106.15 | 0 |
| 1741366500 | 106.13 | 0.01 | 0.01 | 106.11 | 106.13 | 106.11 | 0 |
| 1741280100 | 106.12 | 0.1 | 0.09 | 106.12 | 106.15 | 106.1 | 0 |
| 1741193700 | 106.02 | 0.02 | 0.02 | 106.03 | 106.04 | 106 | 0 |
| 1741107300 | 106 | -0.08 | -0.08 | 106.07 | 106.07 | 106 | 0 |
| 1741020900 | 106.08 | 0.19 | 0.18 | 106 | 106.08 | 106 | 0 |
| 1740761700 | 105.89 | -0.04 | -0.04 | 105.92 | 105.92 | 105.89 | 0 |
| 1740675300 | 105.93 | 0.03 | 0.03 | 105.92 | 105.94 | 105.92 | 0 |
| 1740588900 | 105.9 | 0.02 | 0.02 | 105.9 | 105.91 | 105.89 | 0 |
| 1740502500 | 105.88 | 0.05 | 0.05 | 105.87 | 105.89 | 105.86 | 0 |
| 1740416100 | 105.83 | -0.08 | -0.08 | 105.94 | 105.94 | 105.83 | 0 |
| 1740156900 | 105.91 | -0.02 | -0.02 | 105.89 | 105.91 | 105.89 | 0 |
| 1740070500 | 105.93 | 0.06 | 0.06 | 105.93 | 105.93 | 105.92 | 0 |
| 1739984100 | 105.87 | -0.02 | -0.02 | 105.91 | 105.91 | 105.86 | 0 |
| 1739897700 | 105.89 | 0.01 | 0.01 | 105.89 | 105.89 | 105.88 | 0 |
| 1739811300 | 105.88 | 0.05 | 0.05 | 105.87 | 105.88 | 105.86 | 0 |
| 1739552100 | 105.83 | 0.01 | 0.01 | 105.83 | 105.84 | 105.83 | 0 |
| 1739465700 | 105.82 | 0.05 | 0.05 | 105.8 | 105.82 | 105.78 | 0 |
| 1739379300 | 105.77 | 0.05 | 0.05 | 105.76 | 105.77 | 105.74 | 0 |
| 1739292900 | 105.72 | 0.01 | 0.01 | 105.72 | 105.73 | 105.7 | 0 |
| 1739206500 | 105.71 | 0.09 | 0.09 | 105.68 | 105.75 | 105.67 | 0 |
| 1738947300 | 105.62 | 0.04 | 0.04 | 105.6 | 105.62 | 105.6 | 0 |
| 1738860900 | 105.58 | 0.08 | 0.08 | 105.57 | 105.63 | 105.57 | 0 |
| 1738774500 | 105.5 | 0.07 | 0.07 | 105.41 | 105.5 | 105.4 | 0 |
| 1738688100 | 105.43 | 0.02 | 0.02 | 105.45 | 105.48 | 105.4 | 0 |
| 1738601700 | 105.41 | 0.09 | 0.09 | 105.31 | 105.41 | 105.28 | 0 |
| 1738342500 | 105.32 | -0.05 | -0.05 | 105.34 | 105.34 | 105.22 | 0 |
| 1738256100 | 105.37 | 0.49 | 0.47 | 105.17 | 105.42 | 105.06 | 0 |
| 1738169700 | 104.88 | 0.04 | 0.04 | 104.94 | 105.02 | 104.88 | 0 |
| 1738083300 | 104.84 | -0.05 | -0.05 | 104.92 | 104.93 | 104.83 | 0 |
| 1737996900 | 104.89 | 0.1 | 0.10 | 104.87 | 105 | 104.85 | 0 |
| 1737737700 | 104.79 | -0.3 | -0.29 | 104.96 | 105.04 | 104.78 | 0 |
| 1737651300 | 105.09 | 0.13 | 0.12 | 105.02 | 105.1 | 105 | 0 |
| 1737564900 | 104.96 | 0.01 | 0.01 | 104.92 | 105 | 104.89 | 0 |
| 1737478500 | 104.95 | 0.03 | 0.03 | 104.95 | 104.97 | 104.9 | 0 |
| 1737392100 | 104.92 | 0.16 | 0.15 | 104.82 | 104.93 | 104.82 | 0 |
| 1737132900 | 104.76 | 0.11 | 0.11 | 104.69 | 104.79 | 104.69 | 0 |
| 1737046500 | 104.65 | -0.2 | -0.19 | 104.68 | 104.74 | 104.56 | 0 |
| 1736960100 | 104.85 | 0.22 | 0.21 | 104.7 | 104.85 | 104.68 | 0 |
| 1736873700 | 104.63 | 0.13 | 0.12 | 104.64 | 104.66 | 104.6 | 0 |
| 1736787300 | 104.5 | -0.08 | -0.08 | 104.55 | 104.55 | 104.43 | 0 |
| 1736528100 | 104.58 | 0 | 0.00 | 104.59 | 104.62 | 104.55 | 0 |
| 1736441700 | 104.58 | -0.06 | -0.06 | 104.65 | 104.65 | 104.58 | 0 |
| 1736355300 | 104.64 | 0 | 0.00 | 104.7 | 104.72 | 104.62 | 0 |
| 1736268900 | 104.64 | 0.42 | 0.40 | 104.48 | 104.69 | 104.39 | 0 |
| 1736182500 | 104.22 | 0.06 | 0.06 | 104.23 | 104.23 | 104.22 | 0 |
| 1735923300 | 104.16 | -0.07 | -0.07 | 104.24 | 104.27 | 104.15 | 0 |
| 1735836900 | 104.23 | 0.26 | 0.25 | 104.14 | 104.25 | 104.07 | 0 |
| 1735577700 | 103.97 | -0.02 | -0.02 | 104.02 | 104.12 | 103.93 | 0 |
| 1735318500 | 103.99 | 0.26 | 0.25 | 103.92 | 104.02 | 103.92 | 0 |
| 1734972900 | 103.73 | 0.2 | 0.19 | 103.63 | 103.85 | 103.63 | 0 |
| 1734713700 | 103.53 | -0.12 | -0.12 | 103.53 | 103.57 | 103.41 | 0 |
| 1734627300 | 103.65 | -0.07 | -0.07 | 103.61 | 103.67 | 103.5 | 0 |
| 1734540900 | 103.72 | 0.21 | 0.20 | 103.78 | 103.8 | 103.62 | 0 |
| 1734454500 | 103.51 | -0.03 | -0.03 | 103.53 | 103.61 | 103.39 | 0 |
| 1734368100 | 103.54 | 0.17 | 0.16 | 103.54 | 103.62 | 103.49 | 0 |
| 1734108900 | 103.37 | -0.01 | -0.01 | 103.45 | 103.48 | 103.33 | 0 |
| 1734022500 | 103.38 | 0.17 | 0.16 | 103.27 | 103.56 | 103.13 | 0 |
| 1733936100 | 103.21 | 0.03 | 0.03 | 103.21 | 103.21 | 103.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
