INTESA SANPAOLO (I07361)
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 | 100.01 | 0.53 | 0.53 | 100 | 100.43 | 99.94 | 0 |
| 1737046500 | 99.48 | 0.29 | 0.29 | 99.27 | 99.48 | 98.83 | 0 |
| 1736960100 | 99.19 | 1.61 | 1.65 | 97.9 | 99.19 | 97.82 | 0 |
| 1736873700 | 97.58 | 0.71 | 0.73 | 97.41 | 97.92 | 97.2 | 0 |
| 1736787300 | 96.87 | -1.18 | -1.20 | 97.59 | 97.99 | 96.87 | 0 |
| 1736528100 | 98.05 | -0.53 | -0.54 | 98.39 | 98.81 | 97.59 | 0 |
| 1736441700 | 98.58 | 0.55 | 0.56 | 97.94 | 98.73 | 97.94 | 0 |
| 1736355300 | 98.03 | -0.3 | -0.31 | 97.97 | 98.31 | 97.25 | 0 |
| 1736268900 | 98.33 | 0.39 | 0.40 | 97.66 | 98.5 | 97.45 | 0 |
| 1736182500 | 97.94 | -0.17 | -0.17 | 97.98 | 98.08 | 97.36 | 0 |
| 1735923300 | 98.11 | 0.12 | 0.12 | 98.01 | 98.5 | 97.91 | 0 |
| 1735836900 | 97.99 | 1.4 | 1.45 | 97.27 | 98.03 | 96.79 | 0 |
| 1735577700 | 96.59 | 0.79 | 0.82 | 96 | 96.8 | 96 | 0 |
| 1735318500 | 95.8 | 0.39 | 0.41 | 95.01 | 95.8 | 94.87 | 0 |
| 1734972900 | 95.41 | 0.05 | 0.05 | 95 | 95.78 | 95 | 0 |
| 1734713700 | 95.36 | 0.04 | 0.04 | 94.59 | 95.38 | 94.3 | 0 |
| 1734627300 | 95.32 | -1.48 | -1.53 | 95.62 | 95.91 | 94.56 | 0 |
| 1734540900 | 96.8 | -0.46 | -0.47 | 97.32 | 97.32 | 96.49 | 50 |
| 1734454500 | 97.26 | -0.78 | -0.80 | 97.39 | 97.88 | 96.66 | 0 |
| 1734368100 | 98.04 | 1.18 | 1.22 | 97.32 | 98.08 | 97.25 | 0 |
| 1734108900 | 96.86 | -0.18 | -0.19 | 96.27 | 97.24 | 96.27 | 0 |
| 1734022500 | 97.04 | -0.05 | -0.05 | 96.81 | 97.19 | 96.56 | 0 |
| 1733936100 | 97.09 | 0.44 | 0.46 | 96.77 | 97.24 | 96.63 | 0 |
| 1733849700 | 96.65 | 0.03 | 0.03 | 96.59 | 96.96 | 96.38 | 0 |
| 1733763300 | 96.62 | -0.65 | -0.67 | 97.38 | 97.38 | 96.52 | 0 |
| 1733504100 | 97.27 | -0.36 | -0.37 | 97.58 | 97.95 | 97.15 | 0 |
| 1733417700 | 97.63 | 1.04 | 1.08 | 96.69 | 97.73 | 96.66 | 0 |
| 1733331300 | 96.59 | 0.15 | 0.16 | 96.38 | 96.66 | 96.29 | 0 |
| 1733244900 | 96.44 | 0.98 | 1.03 | 96.73 | 96.79 | 96.16 | 0 |
| 1733158500 | 95.46 | 0.6 | 0.63 | 95.04 | 96.16 | 94.71 | 0 |
| 1732899300 | 94.86 | 0.33 | 0.35 | 94.25 | 94.89 | 94.02 | 0 |
| 1732812900 | 94.53 | 0.83 | 0.89 | 94.21 | 94.64 | 93.66 | 0 |
| 1732726500 | 93.7 | -0.25 | -0.27 | 93.46 | 93.88 | 92.51 | 0 |
| 1732640100 | 93.95 | 0.1 | 0.11 | 93.45 | 94.26 | 92.98 | 0 |
| 1732553700 | 93.85 | 0.04 | 0.04 | 94.41 | 94.53 | 93.66 | 0 |
| 1732294500 | 93.81 | 2.09 | 2.28 | 91.83 | 93.98 | 91.71 | 120 |
| 1732208100 | 91.72 | 0.48 | 0.53 | 91.45 | 92.06 | 90.65 | 0 |
| 1732121700 | 91.24 | -1.03 | -1.12 | 92.6 | 92.87 | 91.13 | 0 |
| 1732035300 | 92.27 | -0.97 | -1.04 | 93.61 | 93.64 | 91.16 | 0 |
| 1731948900 | 93.24 | -1.13 | -1.20 | 93.99 | 93.99 | 92.84 | 0 |
| 1731689700 | 94.37 | 0.15 | 0.16 | 93.92 | 94.51 | 93.8 | 0 |
| 1731603300 | 94.22 | 2.16 | 2.35 | 92.03 | 94.22 | 91.74 | 0 |
| 1731516900 | 92.06 | 0.18 | 0.20 | 91.49 | 92.85 | 91.49 | 0 |
| 1731430500 | 91.88 | -1.96 | -2.09 | 92.68 | 93.23 | 91.79 | 0 |
| 1731344100 | 93.84 | 0.84 | 0.90 | 93.72 | 94.29 | 93.57 | 0 |
| 1731084900 | 93 | 0.03 | 0.03 | 92.95 | 93.63 | 92.95 | 0 |
| 1730998500 | 92.97 | -1.34 | -1.42 | 94.36 | 94.36 | 92.97 | 0 |
| 1730912100 | 94.31 | -1.93 | -2.01 | 95.54 | 96.37 | 94.01 | 0 |
| 1730825700 | 96.24 | -0.03 | -0.03 | 96.35 | 96.69 | 96.24 | 0 |
| 1730739300 | 96.27 | 0.14 | 0.15 | 96.19 | 96.73 | 96.12 | 0 |
| 1730480100 | 96.13 | 0.4 | 0.42 | 96 | 96.4 | 95.7 | 0 |
| 1730393700 | 95.73 | -1.04 | -1.07 | 96.32 | 96.47 | 95.36 | 0 |
| 1730307300 | 96.77 | -0.42 | -0.43 | 97.08 | 97.27 | 96.62 | 0 |
| 1730220900 | 97.19 | -1.14 | -1.16 | 98.51 | 98.51 | 97.11 | 0 |
| 1730134500 | 98.33 | 0.51 | 0.52 | 98.08 | 98.49 | 97.97 | 0 |
| 1729871700 | 97.82 | -0.21 | -0.21 | 97.84 | 98.1 | 97.75 | 0 |
| 1729785300 | 98.03 | 0.78 | 0.80 | 98.35 | 98.37 | 97.92 | 0 |
| 1729698900 | 97.25 | -0.27 | -0.28 | 97.37 | 97.43 | 97.06 | 0 |
| 1729612500 | 97.52 | -1.54 | -1.55 | 98.67 | 98.67 | 97.25 | 0 |
| 1729526100 | 99.06 | 0.17 | 0.17 | 99.05 | 99.11 | 98.59 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
