Intesa Sanpaolo (I07814)
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 |
|---|---|---|---|---|---|---|---|
| 1741884900 | 831 | -4.87 | -0.58 | 835.94 | 862 | 831 | 10 |
| 1741798500 | 835.87 | 2.05 | 0.25 | 835.58 | 841.39 | 834.71 | 128 |
| 1741712100 | 833.82 | -7.56 | -0.90 | 840.81 | 843.99 | 833.7 | 37 |
| 1741625700 | 841.38 | -0.61 | -0.07 | 842.37 | 849.98 | 841.27 | 30 |
| 1741366500 | 841.99 | 2.39 | 0.28 | 838.3 | 850.15 | 837.67 | 11 |
| 1741280100 | 839.6 | -5.14 | -0.61 | 845.83 | 851.8 | 838.86 | 144 |
| 1741193700 | 844.74 | -10.2 | -1.19 | 856.51 | 858.43 | 843.5 | 137 |
| 1741107300 | 854.94 | -3.3 | -0.38 | 856.46 | 867.53 | 854.94 | 47 |
| 1741020900 | 858.24 | -3.15 | -0.37 | 862.15 | 866.97 | 857.45 | 97 |
| 1740761700 | 861.39 | -0.89 | -0.10 | 861.29 | 863.69 | 860.75 | 52 |
| 1740675300 | 862.28 | -0.02 | -0.00 | 861.42 | 868.99 | 860.84 | 71 |
| 1740588900 | 862.3 | 2.96 | 0.34 | 860.41 | 869.79 | 859.84 | 107 |
| 1740502500 | 859.34 | -0.12 | -0.01 | 859.7 | 860.38 | 857.95 | 2 |
| 1740416100 | 859.46 | -1.41 | -0.16 | 860.54 | 864.91 | 859.04 | 117 |
| 1740156900 | 860.87 | 4.22 | 0.49 | 857.1 | 860.87 | 857.1 | 39 |
| 1740070500 | 856.65 | 1.4 | 0.16 | 855.97 | 866.99 | 855.36 | 109 |
| 1739984100 | 855.25 | -4.87 | -0.57 | 860.43 | 867.98 | 855.25 | 95 |
| 1739897700 | 860.12 | -0.85 | -0.10 | 861.19 | 866.96 | 859.17 | 100 |
| 1739811300 | 860.97 | -2.36 | -0.27 | 863.57 | 864.01 | 860.71 | 90 |
| 1739552100 | 863.33 | -0.16 | -0.02 | 863.33 | 864.63 | 861.31 | 30 |
| 1739465700 | 863.49 | 7.31 | 0.85 | 857.84 | 863.49 | 857.4 | 96 |
| 1739379300 | 856.18 | -2.18 | -0.25 | 858.96 | 858.97 | 856.09 | 141 |
| 1739292900 | 858.36 | -4.18 | -0.48 | 864 | 874.38 | 858.25 | 98 |
| 1739206500 | 862.54 | 3.4 | 0.40 | 860.12 | 864.52 | 860.08 | 104 |
| 1738947300 | 859.14 | -3.16 | -0.37 | 862.12 | 864.97 | 859.14 | 195 |
| 1738860900 | 862.3 | 2 | 0.23 | 861.78 | 866.85 | 859.64 | 151 |
| 1738774500 | 860.3 | 4.27 | 0.50 | 855.89 | 860.3 | 855.89 | 120 |
| 1738688100 | 856.03 | 3.56 | 0.42 | 854.8 | 928.77 | 852.28 | 80 |
| 1738601700 | 852.47 | 0.3 | 0.04 | 849.06 | 854.64 | 849.06 | 63 |
| 1738342500 | 852.17 | 5.6 | 0.66 | 847.4 | 852.17 | 847.4 | 36 |
| 1738256100 | 846.57 | 5.33 | 0.63 | 842.16 | 846.78 | 842.16 | 7 |
| 1738169700 | 841.24 | 1.69 | 0.20 | 840.32 | 860 | 840.32 | 120 |
| 1738083300 | 839.55 | 1.62 | 0.19 | 838.48 | 914.14 | 838.29 | 27 |
| 1737996900 | 837.93 | 0.21 | 0.03 | 836.43 | 854.99 | 836.18 | 27 |
| 1737737700 | 837.72 | -1.44 | -0.17 | 850 | 850 | 837.05 | 48 |
| 1737651300 | 839.16 | 0.71 | 0.08 | 839.9 | 840.36 | 838.33 | 39 |
| 1737564900 | 838.45 | 0 | 0.00 | 838.45 | 838.45 | 838.45 | 0 |
| 1737478500 | 838.45 | 0.52 | 0.06 | 838.04 | 844 | 836.86 | 140 |
| 1737392100 | 837.93 | 1.5 | 0.18 | 836.83 | 844.87 | 835.9 | 33 |
| 1737132900 | 836.43 | 3.32 | 0.40 | 834.05 | 839.9 | 834.05 | 35 |
| 1737046500 | 833.11 | 3.46 | 0.42 | 831.08 | 833.11 | 830.04 | 26 |
| 1736960100 | 829.65 | 9.19 | 1.12 | 821.45 | 829.7 | 821.16 | 63 |
| 1736873700 | 820.46 | -2.13 | -0.26 | 823.53 | 829.99 | 820.32 | 10 |
| 1736787300 | 822.59 | -3.15 | -0.38 | 824.95 | 827.98 | 820.99 | 15 |
| 1736528100 | 825.74 | -2.11 | -0.25 | 827.37 | 827.77 | 823.97 | 46 |
| 1736441700 | 827.85 | -0.46 | -0.06 | 828 | 832.88 | 825.82 | 66 |
| 1736355300 | 828.31 | -1.26 | -0.15 | 829.77 | 833.98 | 826.51 | 73 |
| 1736268900 | 829.57 | 2.05 | 0.25 | 827.64 | 836.44 | 827.22 | 48 |
| 1736182500 | 827.52 | -0.7 | -0.08 | 830.01 | 830.01 | 826.39 | 5 |
| 1735923300 | 828.22 | -3.84 | -0.46 | 831.79 | 849.99 | 828.08 | 106 |
| 1735836900 | 832.06 | 0.69 | 0.08 | 833.14 | 845 | 830.78 | 88 |
| 1735577700 | 831.37 | 0.96 | 0.12 | 829.85 | 831.37 | 828.93 | 0 |
| 1735318500 | 830.41 | -0.98 | -0.12 | 830.92 | 831.06 | 828.38 | 11 |
| 1734972900 | 831.39 | -1.89 | -0.23 | 832.8 | 836.67 | 831.18 | 45 |
| 1734713700 | 833.28 | 0.41 | 0.05 | 831.43 | 840.62 | 829.99 | 56 |
| 1734627300 | 832.87 | -7.41 | -0.88 | 837.84 | 838.23 | 831.83 | 0 |
| 1734540900 | 840.28 | -0.98 | -0.12 | 841.2 | 841.47 | 839.69 | 64 |
| 1734454500 | 841.26 | 0.03 | 0.00 | 840.22 | 852.97 | 839.38 | 31 |
| 1734368100 | 841.23 | -0.39 | -0.05 | 841.87 | 848 | 840.46 | 48 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
