Intesa Sanpaolo (I07643)
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 | 938.53 | 5.94 | 0.64 | 935.56 | 938.53 | 935.15 | 0 |
| 1738774500 | 932.59 | 2.88 | 0.31 | 929.72 | 932.59 | 929.72 | 25 |
| 1738688100 | 929.71 | 1.61 | 0.17 | 928.38 | 929.71 | 925.49 | 36 |
| 1738601700 | 928.1 | -3.41 | -0.37 | 925.27 | 928.41 | 925.27 | 14 |
| 1738342500 | 931.51 | 3.89 | 0.42 | 928.62 | 931.72 | 928.62 | 30 |
| 1738256100 | 927.62 | 5.46 | 0.59 | 923.58 | 927.62 | 923.58 | 0 |
| 1738169700 | 922.16 | 2.21 | 0.24 | 921.61 | 923.37 | 921.61 | 10 |
| 1738083300 | 919.95 | 1.97 | 0.21 | 918.91 | 920.94 | 918.5 | 70 |
| 1737996900 | 917.98 | 0.18 | 0.02 | 915.14 | 918.74 | 914.33 | 11 |
| 1737737700 | 917.8 | -0.48 | -0.05 | 919.24 | 920.45 | 916.69 | 0 |
| 1737651300 | 918.28 | 2.91 | 0.32 | 917.66 | 918.28 | 916.29 | 1 |
| 1737564900 | 915.37 | 0 | 0.00 | 915.37 | 915.37 | 915.37 | 0 |
| 1737478500 | 915.37 | 1.76 | 0.19 | 913.47 | 915.37 | 913.23 | 15 |
| 1737392100 | 913.61 | 0.74 | 0.08 | 913.34 | 915 | 911.69 | 10 |
| 1737132900 | 912.87 | 4.09 | 0.45 | 910.71 | 913.36 | 910.71 | 0 |
| 1737046500 | 908.78 | 4.17 | 0.46 | 907.05 | 908.78 | 905.61 | 0 |
| 1736960100 | 904.61 | 8.68 | 0.97 | 897.65 | 904.61 | 897.02 | 60 |
| 1736873700 | 895.93 | -1.08 | -0.12 | 899.29 | 899.6 | 895.53 | 0 |
| 1736787300 | 897.01 | -3.56 | -0.40 | 898.56 | 898.56 | 894.7 | 29 |
| 1736528100 | 900.57 | -4.28 | -0.47 | 903.7 | 904.59 | 900.17 | 27 |
| 1736441700 | 904.85 | 1.95 | 0.22 | 901.98 | 905.07 | 901.98 | 0 |
| 1736355300 | 902.9 | -1.96 | -0.22 | 905.5 | 906.3 | 900.8 | 70 |
| 1736268900 | 904.86 | 2.14 | 0.24 | 902.29 | 905.46 | 901.38 | 0 |
| 1736182500 | 902.72 | 2.75 | 0.31 | 901.18 | 903.67 | 899.35 | 0 |
| 1735923300 | 899.97 | -3.93 | -0.43 | 903.55 | 903.86 | 899.66 | 40 |
| 1735836900 | 903.9 | 5.11 | 0.57 | 902.76 | 903.9 | 899.99 | 11 |
| 1735577700 | 898.79 | 0.04 | 0.00 | 897.53 | 899.63 | 896.66 | 0 |
| 1735318500 | 898.75 | 2.61 | 0.29 | 897.67 | 899.19 | 897.35 | 0 |
| 1734972900 | 896.14 | -0.83 | -0.09 | 895.71 | 897.72 | 895.68 | 7 |
| 1734713700 | 896.97 | -2.75 | -0.31 | 896.21 | 897.28 | 891.49 | 0 |
| 1734627300 | 899.72 | -7.63 | -0.84 | 902.23 | 903.09 | 898.55 | 0 |
| 1734540900 | 907.35 | 0.36 | 0.04 | 907.06 | 908.17 | 906.49 | 18 |
| 1734454500 | 906.99 | -1.61 | -0.18 | 906.18 | 907.83 | 905.97 | 43 |
| 1734368100 | 908.6 | -0.8 | -0.09 | 909.78 | 909.8 | 908.12 | 0 |
| 1734108900 | 909.4 | -3.64 | -0.40 | 912.85 | 913.41 | 908.87 | 17 |
| 1734022500 | 913.04 | -2.02 | -0.22 | 915.43 | 915.53 | 912.77 | 0 |
| 1733936100 | 915.06 | 1.47 | 0.16 | 912.94 | 915.78 | 912.39 | 0 |
| 1733849700 | 913.59 | -1.52 | -0.17 | 914.12 | 915.26 | 913.38 | 5 |
| 1733763300 | 915.11 | 1.54 | 0.17 | 915.21 | 916.25 | 913.91 | 0 |
| 1733504100 | 913.57 | 0.88 | 0.10 | 912.81 | 914.82 | 912.54 | 0 |
| 1733417700 | 912.69 | 2.22 | 0.24 | 911.47 | 912.69 | 910.53 | 9 |
| 1733331300 | 910.47 | 1.59 | 0.17 | 909.68 | 910.47 | 908.53 | 25 |
| 1733244900 | 908.88 | 1.82 | 0.20 | 909 | 910.59 | 908.17 | 8 |
| 1733158500 | 907.06 | 3.2 | 0.35 | 903.16 | 968.93 | 902.87 | 17 |
| 1732899300 | 903.86 | 3.71 | 0.41 | 899.93 | 903.86 | 899.46 | 35 |
| 1732812900 | 900.15 | 3.84 | 0.43 | 899.13 | 900.74 | 898.4 | 5 |
| 1732726500 | 896.31 | -1.32 | -0.15 | 896.8 | 897.59 | 895.58 | 0 |
| 1732640100 | 897.63 | -2.68 | -0.30 | 897.44 | 900.14 | 896.38 | 10 |
| 1732553700 | 900.31 | 1.48 | 0.16 | 901.17 | 901.17 | 896.94 | 10 |
| 1732294500 | 898.83 | 5.87 | 0.66 | 895.72 | 899.65 | 894.85 | 0 |
| 1732208100 | 892.96 | 2.05 | 0.23 | 890.48 | 893.06 | 888.73 | 0 |
| 1732121700 | 890.91 | 0.05 | 0.01 | 893.55 | 893.85 | 890.18 | 0 |
| 1732035300 | 890.86 | -2.23 | -0.25 | 894.46 | 894.46 | 887.76 | 0 |
| 1731948900 | 893.09 | -1.47 | -0.16 | 894.46 | 895.05 | 890.45 | 0 |
| 1731689700 | 894.56 | -3.92 | -0.44 | 895.18 | 897.72 | 894.1 | 30 |
| 1731603300 | 898.48 | 5.75 | 0.64 | 894.33 | 899.86 | 894.31 | 15 |
| 1731516900 | 892.73 | -1.56 | -0.17 | 893.87 | 894.73 | 890.11 | 10 |
| 1731430500 | 894.29 | -8.23 | -0.91 | 899.25 | 899.31 | 894.29 | 9 |
| 1731344100 | 902.52 | 6.62 | 0.74 | 899.55 | 902.78 | 899.55 | 5 |
| 1731084900 | 895.9 | -2.39 | -0.27 | 897.82 | 899.06 | 895.61 | 50 |
| 1730998500 | 898.29 | 2.71 | 0.30 | 897.12 | 899.36 | 896.12 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
