Intesa Sanpaolo (I07635)
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 |
|---|---|---|---|---|---|---|---|
| 1738860900 | 983.25 | 7.22 | 0.74 | 978.21 | 983.25 | 978.21 | 0 |
| 1738774500 | 976.03 | -2.49 | -0.25 | 977.06 | 978.02 | 975.57 | 0 |
| 1738688100 | 978.52 | 2.91 | 0.30 | 969.24 | 978.52 | 967.69 | 0 |
| 1738601700 | 975.61 | -4.92 | -0.50 | 972.5 | 976.6 | 972.5 | 0 |
| 1738342500 | 980.53 | -2.49 | -0.25 | 982.74 | 983.68 | 980.39 | 0 |
| 1738256100 | 983.02 | 2.94 | 0.30 | 981.02 | 983.53 | 980.88 | 0 |
| 1738169700 | 980.08 | 2.03 | 0.21 | 977.8 | 981.15 | 977.62 | 0 |
| 1738083300 | 978.05 | 2.2 | 0.23 | 976.59 | 979.78 | 976.33 | 0 |
| 1737996900 | 975.85 | 3.41 | 0.35 | 972.94 | 976.56 | 972.94 | 0 |
| 1737737700 | 972.44 | -0.42 | -0.04 | 975.38 | 975.38 | 971.8 | 0 |
| 1737651300 | 972.86 | 1.96 | 0.20 | 970.79 | 972.86 | 970.79 | 0 |
| 1737564900 | 970.9 | 0 | 0.00 | 970.9 | 970.9 | 970.9 | 0 |
| 1737478500 | 970.9 | -0.22 | -0.02 | 969.47 | 970.9 | 969.36 | 0 |
| 1737392100 | 971.12 | 2.45 | 0.25 | 969.54 | 972.43 | 969.02 | 0 |
| 1737132900 | 968.67 | 2.92 | 0.30 | 968.01 | 969.82 | 967.68 | 0 |
| 1737046500 | 965.75 | 1.06 | 0.11 | 965.31 | 966.54 | 964.76 | 0 |
| 1736960100 | 964.69 | 3.11 | 0.32 | 962.77 | 964.69 | 960.83 | 0 |
| 1736873700 | 961.58 | 1.24 | 0.13 | 961.96 | 962.77 | 960.95 | 0 |
| 1736787300 | 960.34 | 1.96 | 0.20 | 958.95 | 960.43 | 957.88 | 0 |
| 1736528100 | 958.38 | -1.62 | -0.17 | 958.88 | 960.64 | 958.38 | 0 |
| 1736441700 | 960 | 1.5 | 0.16 | 958.38 | 960 | 958.25 | 0 |
| 1736355300 | 958.5 | -1.49 | -0.16 | 960.03 | 960.03 | 955.9 | 0 |
| 1736268900 | 959.99 | 1.64 | 0.17 | 956.37 | 960.54 | 955.48 | 0 |
| 1736182500 | 958.35 | 4.14 | 0.43 | 956.35 | 958.45 | 954.42 | 0 |
| 1735923300 | 954.21 | -1.43 | -0.15 | 955.76 | 956.27 | 954.01 | 0 |
| 1735836900 | 955.64 | 2.95 | 0.31 | 955.79 | 955.89 | 951.46 | 0 |
| 1735577700 | 952.69 | 1.21 | 0.13 | 950.94 | 953.65 | 950.84 | 0 |
| 1735318500 | 951.48 | 4.18 | 0.44 | 949.27 | 951.68 | 949.27 | 0 |
| 1734972900 | 947.3 | 0.09 | 0.01 | 946.99 | 947.67 | 945.9 | 10 |
| 1734713700 | 947.21 | -0.81 | -0.09 | 945.1 | 947.43 | 943.55 | 0 |
| 1734627300 | 948.02 | -1.97 | -0.21 | 946.33 | 948.58 | 946.33 | 15 |
| 1734540900 | 949.99 | 0.24 | 0.03 | 950.09 | 951.32 | 949.22 | 0 |
| 1734454500 | 949.75 | -1.96 | -0.21 | 950.29 | 950.88 | 949.38 | 0 |
| 1734368100 | 951.71 | -2.45 | -0.26 | 954.24 | 954.24 | 950.77 | 0 |
| 1734108900 | 954.16 | 1.7 | 0.18 | 953.7 | 955.35 | 953.7 | 0 |
| 1734022500 | 952.46 | -2.3 | -0.24 | 954.98 | 954.98 | 952.1 | 0 |
| 1733936100 | 954.76 | 0.05 | 0.01 | 955.41 | 956.45 | 953.99 | 0 |
| 1733849700 | 954.71 | -0.23 | -0.02 | 953.79 | 954.71 | 953.36 | 0 |
| 1733763300 | 954.94 | 0.96 | 0.10 | 955.7 | 956.02 | 954.75 | 5 |
| 1733504100 | 953.98 | 0.87 | 0.09 | 954.52 | 955.86 | 953.46 | 0 |
| 1733417700 | 953.11 | 4.34 | 0.46 | 949.72 | 953.34 | 949.72 | 0 |
| 1733331300 | 948.77 | 1.03 | 0.11 | 948.31 | 950.52 | 948.2 | 0 |
| 1733244900 | 947.74 | 1.21 | 0.13 | 947.67 | 949.22 | 947.26 | 0 |
| 1733158500 | 946.53 | 0.27 | 0.03 | 945.8 | 948.72 | 944.47 | 0 |
| 1732899300 | 946.26 | 2.14 | 0.23 | 942.89 | 946.48 | 941.79 | 0 |
| 1732812900 | 944.12 | 1.27 | 0.13 | 943.34 | 944.4 | 942.5 | 0 |
| 1732726500 | 942.85 | -1.42 | -0.15 | 942.7 | 943.05 | 940.44 | 0 |
| 1732640100 | 944.27 | -3.79 | -0.40 | 945.92 | 947.07 | 944.16 | 0 |
| 1732553700 | 948.06 | 2.08 | 0.22 | 948.38 | 948.67 | 945.99 | 0 |
| 1732294500 | 945.98 | 0.09 | 0.01 | 947.76 | 947.76 | 943.03 | 0 |
| 1732208100 | 945.89 | 0.46 | 0.05 | 945.16 | 946.35 | 943.02 | 0 |
| 1732121700 | 945.43 | -1.02 | -0.11 | 947.59 | 947.91 | 945.07 | 0 |
| 1732035300 | 946.45 | -3.03 | -0.32 | 951.03 | 951.03 | 942.34 | 0 |
| 1731948900 | 949.48 | 2.21 | 0.23 | 948.28 | 949.74 | 947.68 | 100 |
| 1731689700 | 947.27 | 4.17 | 0.44 | 943.3 | 947.96 | 943.06 | 0 |
| 1731603300 | 943.1 | 5.09 | 0.54 | 939.06 | 943.31 | 937.81 | 0 |
| 1731516900 | 938.01 | -2.61 | -0.28 | 940.15 | 941.54 | 935.9 | 0 |
| 1731430500 | 940.62 | -6.67 | -0.70 | 944.55 | 945.58 | 940.62 | 0 |
| 1731344100 | 947.29 | 3.89 | 0.41 | 946.22 | 948.2 | 945.98 | 0 |
| 1731084900 | 943.4 | -3.07 | -0.32 | 944.61 | 945.89 | 942.65 | 0 |
| 1730998500 | 946.47 | 0.79 | 0.08 | 948.76 | 950.56 | 946.47 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
