Intesa Sanpaolo (I07632)
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 |
|---|---|---|---|---|---|---|---|
| 1740502500 | 1018.57 | 0.17 | 0.02 | 1018.46 | 1018.57 | 1017.96 | 0 |
| 1740416100 | 1018.4 | 0.13 | 0.01 | 1017.85 | 1018.4 | 1017.83 | 0 |
| 1740156900 | 1018.27 | 0.2 | 0.02 | 1018.13 | 1018.27 | 1013.24 | 7 |
| 1740070500 | 1018.07 | 0.31 | 0.03 | 1017.96 | 1018.07 | 1017.46 | 0 |
| 1739984100 | 1017.76 | 0.01 | 0.00 | 1017.83 | 1017.83 | 1017.26 | 0 |
| 1739897700 | 1017.75 | 0.06 | 0.01 | 1017.74 | 1017.75 | 1012.71 | 13 |
| 1739811300 | 1017.69 | 1.62 | 0.16 | 1017.68 | 1017.69 | 1012.64 | 49 |
| 1739552100 | 1016.07 | -1.54 | -0.15 | 1017.69 | 1017.69 | 1016.07 | 0 |
| 1739465700 | 1017.61 | -4.39 | -0.43 | 1017.44 | 1017.61 | 1012.53 | 20 |
| 1739379300 | 1022 | -0.05 | -0.00 | 1022.13 | 1022.13 | 1016.96 | 50 |
| 1739292900 | 1022.05 | -0.07 | -0.01 | 1022.16 | 1022.16 | 1017.07 | 43 |
| 1739206500 | 1022.12 | 0.15 | 0.01 | 1021.58 | 1022.12 | 1017 | 25 |
| 1738947300 | 1021.97 | 0.19 | 0.02 | 1021.85 | 1021.97 | 1016.91 | 74 |
| 1738860900 | 1021.78 | 0.19 | 0.02 | 1021.81 | 1021.81 | 1016.74 | 42 |
| 1738774500 | 1021.59 | -0.4 | -0.04 | 1021.57 | 1021.59 | 1016.57 | 45 |
| 1738688100 | 1021.99 | 0.57 | 0.06 | 1021.99 | 1021.99 | 1016.44 | 93 |
| 1738601700 | 1021.42 | 0.74 | 0.07 | 1021.28 | 1021.57 | 1016.55 | 32 |
| 1738342500 | 1020.68 | -0.08 | -0.01 | 1020.85 | 1021.16 | 1016.17 | 10 |
| 1738256100 | 1020.76 | 0.58 | 0.06 | 1020.39 | 1020.76 | 1015.68 | 10 |
| 1738169700 | 1020.18 | 0.11 | 0.01 | 1020.13 | 1020.25 | 1015.19 | 25 |
| 1738083300 | 1020.07 | 0.57 | 0.06 | 1020.08 | 1020.11 | 1015.11 | 60 |
| 1737996900 | 1019.5 | -0.32 | -0.03 | 1019.91 | 1020.02 | 1019.5 | 0 |
| 1737737700 | 1019.82 | -0.24 | -0.02 | 1020.05 | 1020.1 | 1015.06 | 3 |
| 1737651300 | 1020.06 | 1.73 | 0.17 | 1019.55 | 1020.08 | 1015.09 | 14 |
| 1737564900 | 1018.33 | -0.9 | -0.09 | 1019.82 | 1019.82 | 1018.33 | 0 |
| 1737478500 | 1019.23 | -0.45 | -0.04 | 1019.76 | 1019.76 | 1014.7 | 10 |
| 1737392100 | 1019.68 | 0.06 | 0.01 | 1022.36 | 1022.36 | 1014.73 | 15 |
| 1737132900 | 1019.62 | 0.1 | 0.01 | 1019.63 | 1019.63 | 1014.68 | 56 |
| 1737046500 | 1019.52 | 0.41 | 0.04 | 1019.33 | 1019.52 | 1014.33 | 65 |
| 1736960100 | 1019.11 | 5.19 | 0.51 | 1019.02 | 1019.11 | 1013.91 | 25 |
| 1736873700 | 1013.92 | -4.88 | -0.48 | 1013.85 | 1013.97 | 1013.85 | 11 |
| 1736787300 | 1018.8 | -4.27 | -0.42 | 1018.89 | 1018.89 | 1018.2 | 0 |
| 1736528100 | 1023.07 | -0.5 | -0.05 | 1023.14 | 1023.14 | 1018.58 | 24 |
| 1736441700 | 1023.57 | 0.11 | 0.01 | 1018.64 | 1023.64 | 1018.53 | 29 |
| 1736355300 | 1023.46 | 0.05 | 0.00 | 1023.46 | 1023.46 | 1018.38 | 26 |
| 1736268900 | 1023.41 | 0.23 | 0.02 | 1023.25 | 1023.42 | 1018.48 | 10 |
| 1736182500 | 1023.18 | -0.21 | -0.02 | 1023 | 1023.18 | 1022.83 | 0 |
| 1735923300 | 1023.39 | -0.16 | -0.02 | 1023.64 | 1023.64 | 1018.47 | 25 |
| 1735836900 | 1023.55 | 0.45 | 0.04 | 1023.5 | 1023.55 | 1022.95 | 0 |
| 1735577700 | 1023.1 | 0.34 | 0.03 | 1022.74 | 1023.1 | 1018.07 | 30 |
| 1735318500 | 1022.76 | 0.47 | 0.05 | 1022.77 | 1022.77 | 1017.76 | 7 |
| 1734972900 | 1022.29 | 0.98 | 0.10 | 1022.25 | 1022.29 | 1021.73 | 0 |
| 1734713700 | 1021.31 | -0.56 | -0.05 | 1021.91 | 1021.91 | 1017.11 | 25 |
| 1734627300 | 1021.87 | 4.99 | 0.49 | 1021.94 | 1021.97 | 1016.88 | 36 |
| 1734540900 | 1016.88 | -0.41 | -0.04 | 1021.69 | 1021.69 | 1016.79 | 15 |
| 1734454500 | 1017.29 | -4.32 | -0.42 | 1021.58 | 1021.58 | 1016.49 | 10 |
| 1734368100 | 1021.61 | 0.28 | 0.03 | 1021.78 | 1021.78 | 1016.67 | 20 |
| 1734108900 | 1021.33 | -0.57 | -0.06 | 1021.99 | 1021.99 | 1016.98 | 1 |
| 1734022500 | 1021.9 | -4.46 | -0.43 | 1021.9 | 1021.92 | 1016.99 | 6 |
| 1733936100 | 1026.3599 | 0.18 | 0.02 | 1026.21 | 1026.3599 | 1025.71 | 0 |
| 1733849700 | 1026.18 | 0.11 | 0.01 | 1026.1099 | 1026.18 | 1021.21 | 15 |
| 1733763300 | 1026.07 | 0.45 | 0.04 | 1025.77 | 1026.07 | 1020.87 | 5 |
| 1733504100 | 1025.6199 | 0.01 | 0.00 | 1025.71 | 1025.76 | 1025.18 | 0 |
| 1733417700 | 1025.6099 | -0.05 | -0.00 | 1025.82 | 1025.83 | 1020.82 | 10 |
| 1733331300 | 1025.66 | 2.77 | 0.27 | 1025.89 | 1025.89 | 1025.34 | 0 |
| 1733244900 | 1022.89 | -2.94 | -0.29 | 1025.95 | 1025.96 | 1020.93 | 55 |
| 1733158500 | 1025.83 | 3.32 | 0.32 | 1025.1099 | 1025.88 | 1025.1099 | 0 |
| 1732899300 | 1022.51 | 0.05 | 0.00 | 1025.02 | 1025.07 | 1020.02 | 47 |
| 1732812900 | 1022.46 | -2.11 | -0.21 | 1024.76 | 1024.76 | 1019.81 | 38 |
| 1732726500 | 1024.57 | -0.02 | -0.00 | 1024.65 | 1024.65 | 1019.58 | 10 |
| 1732640100 | 1024.59 | -0.33 | -0.03 | 1024.97 | 1025.01 | 1024.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
