Intesa Sanpaolo (I07637)
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 | 974.58 | 3.91 | 0.40 | 973.62 | 976.11 | 973.02 | 0 |
| 1737046500 | 970.67 | 1.29 | 0.13 | 970.01 | 971.8 | 969.41 | 0 |
| 1736960100 | 969.38 | 4.79 | 0.50 | 965.82 | 969.38 | 964.55 | 0 |
| 1736873700 | 964.59 | 2.26 | 0.23 | 964.71 | 965.91 | 963.58 | 10 |
| 1736787300 | 962.33 | 2.34 | 0.24 | 960.63 | 962.41 | 959.23 | 0 |
| 1736528100 | 959.99 | -1.9 | -0.20 | 960.59 | 962.92 | 959.97 | 0 |
| 1736441700 | 961.89 | 1.67 | 0.17 | 960.02 | 961.89 | 959.88 | 0 |
| 1736355300 | 960.22 | -1.98 | -0.21 | 961.85 | 962.03 | 957.2 | 0 |
| 1736268900 | 962.2 | 1.87 | 0.19 | 957.98 | 962.89 | 956.74 | 0 |
| 1736182500 | 960.33 | 4.82 | 0.50 | 957.92 | 960.45 | 955.49 | 0 |
| 1735923300 | 955.51 | -1.65 | -0.17 | 957.22 | 957.82 | 955.17 | 0 |
| 1735836900 | 957.16 | 3.34 | 0.35 | 957.3 | 957.42 | 952.28 | 0 |
| 1735577700 | 953.82 | 1.32 | 0.14 | 952.01 | 954.86 | 951.65 | 0 |
| 1735318500 | 952.5 | 4.51 | 0.48 | 949.98 | 952.73 | 949.98 | 0 |
| 1734972900 | 947.99 | 0.05 | 0.01 | 947.48 | 948.24 | 946.25 | 0 |
| 1734713700 | 947.94 | -0.95 | -0.10 | 945.44 | 948.07 | 943.81 | 0 |
| 1734627300 | 948.89 | -2.1 | -0.22 | 946.89 | 949.4 | 946.89 | 0 |
| 1734540900 | 950.99 | 0.45 | 0.05 | 951.11 | 952.46 | 950.01 | 0 |
| 1734454500 | 950.54 | -2.49 | -0.26 | 951.24 | 952.06 | 950.36 | 2 |
| 1734368100 | 953.03 | -3.1 | -0.32 | 956.06 | 956.06 | 951.93 | 0 |
| 1734108900 | 956.13 | 1.89 | 0.20 | 955.71 | 957.59 | 955.58 | 0 |
| 1734022500 | 954.24 | -2.85 | -0.30 | 957.45 | 957.45 | 953.83 | 17 |
| 1733936100 | 957.09 | 0.24 | 0.03 | 957.91 | 959.19 | 956.18 | 0 |
| 1733849700 | 956.85 | -0.53 | -0.06 | 955.96 | 956.98 | 955.43 | 0 |
| 1733763300 | 957.38 | 1.25 | 0.13 | 958.26 | 958.64 | 957.07 | 5 |
| 1733504100 | 956.13 | 0.3 | 0.03 | 956.9 | 958.59 | 955.64 | 0 |
| 1733417700 | 955.83 | 5.58 | 0.59 | 951.28 | 955.83 | 951.28 | 0 |
| 1733331300 | 950.25 | 1.1 | 0.12 | 949.78 | 952.3 | 949.78 | 0 |
| 1733244900 | 949.15 | 1.42 | 0.15 | 949.2 | 950.85 | 948.58 | 0 |
| 1733158500 | 947.73 | 0.4 | 0.04 | 946.81 | 950.31 | 945.29 | 0 |
| 1732899300 | 947.33 | 1.81 | 0.19 | 944.22 | 947.71 | 942.99 | 0 |
| 1732812900 | 945.52 | 1.39 | 0.15 | 944.67 | 945.81 | 943.79 | 0 |
| 1732726500 | 944.13 | -1.69 | -0.18 | 944.01 | 944.33 | 941.56 | 0 |
| 1732640100 | 945.82 | -4.45 | -0.47 | 947.62 | 948.83 | 945.69 | 0 |
| 1732553700 | 950.27 | 2.52 | 0.27 | 950.28 | 950.79 | 947.72 | 10 |
| 1732294500 | 947.75 | 0.31 | 0.03 | 949.5 | 949.5 | 944.37 | 0 |
| 1732208100 | 947.44 | 0.47 | 0.05 | 946.63 | 947.95 | 944.17 | 0 |
| 1732121700 | 946.97 | -1.26 | -0.13 | 949.32 | 949.8 | 946.58 | 0 |
| 1732035300 | 948.23 | -3.42 | -0.36 | 953.54 | 953.54 | 943.67 | 0 |
| 1731948900 | 951.65 | 2.46 | 0.26 | 950.37 | 952.05 | 949.68 | 0 |
| 1731689700 | 949.19 | 4.39 | 0.46 | 944.97 | 950.01 | 944.84 | 0 |
| 1731603300 | 944.8 | 5.17 | 0.55 | 940.64 | 945.17 | 939.26 | 0 |
| 1731516900 | 939.63 | -2.77 | -0.29 | 941.85 | 943.38 | 937.25 | 0 |
| 1731430500 | 942.4 | -7.52 | -0.79 | 946.71 | 947.93 | 942.4 | 0 |
| 1731344100 | 949.92 | 4.14 | 0.44 | 948.68 | 950.88 | 948.5 | 0 |
| 1731084900 | 945.78 | -3.66 | -0.39 | 947.22 | 948.73 | 945.17 | 0 |
| 1730998500 | 949.44 | 0.93 | 0.10 | 952.1 | 954 | 949.44 | 0 |
| 1730912100 | 948.51 | -8.47 | -0.89 | 956.57 | 961.25 | 947.59 | 20 |
| 1730825700 | 956.98 | -1.15 | -0.12 | 957.75 | 958.85 | 955.83 | 0 |
| 1730739300 | 958.13 | 1.39 | 0.15 | 956.65 | 960.17 | 956.24 | 0 |
| 1730480100 | 956.74 | 5.54 | 0.58 | 953.69 | 957.9 | 953.4 | 0 |
| 1730393700 | 951.2 | -2.77 | -0.29 | 948.95 | 952.62 | 948.95 | 0 |
| 1730307300 | 953.97 | -3.46 | -0.36 | 956.48 | 957.47 | 953.19 | 0 |
| 1730220900 | 957.43 | -3.29 | -0.34 | 962.53 | 963.68 | 957.27 | 0 |
| 1730134500 | 960.72 | 4.27 | 0.45 | 958.83 | 960.72 | 955.91 | 0 |
| 1729871700 | 956.45 | -0.95 | -0.10 | 956.89 | 958.87 | 955.47 | 0 |
| 1729785300 | 957.4 | 1.11 | 0.12 | 957.35 | 961.21 | 957.35 | 14 |
| 1729698900 | 956.29 | -2.52 | -0.26 | 960.7 | 961.52 | 956.12 | 5 |
| 1729612500 | 958.81 | -3.64 | -0.38 | 960.69 | 961.55 | 955.43 | 20 |
| 1729526100 | 962.45 | -3.6 | -0.37 | 964.3 | 966.04 | 962.45 | 0 |
| 1729266900 | 966.05 | 2.07 | 0.21 | 964.24 | 967.42 | 964.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
