Intesa Sanpaolo (I08103)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 999.45 | 0.26 | 0.03 | 999.95 | 999.95 | 994.29 | 10 |
| 1720799700 | 999.19 | 0.63 | 0.06 | 999.2 | 999.36 | 993.67 | 37 |
| 1720713300 | 998.56 | 0.37 | 0.04 | 993.27 | 999.16 | 992.35 | 15 |
| 1720626900 | 998.19 | 7.7 | 0.78 | 994.48 | 998.19 | 990.27 | 44 |
| 1720540500 | 990.49 | -2.36 | -0.24 | 994.71 | 994.71 | 990.43 | 0 |
| 1720454100 | 992.85 | 1.07 | 0.11 | 994.48 | 996.08 | 991.54 | 66 |
| 1720194900 | 991.78 | -0.72 | -0.07 | 990.64 | 994.28 | 990.64 | 44 |
| 1720108500 | 992.5 | 5.08 | 0.51 | 990.17 | 994.89 | 989.36 | 36 |
| 1720022100 | 987.42 | 2.54 | 0.26 | 989.02 | 990.04 | 986.35 | 31 |
| 1719935700 | 984.88 | 0.61 | 0.06 | 987.73 | 987.73 | 980.39 | 35 |
| 1719849300 | 984.27 | -0.29 | -0.03 | 991.19 | 991.58 | 982.88 | 103 |
| 1719590100 | 984.56 | -1.7 | -0.17 | 987.01 | 987.21 | 982.96 | 25 |
| 1719503700 | 986.26 | -0.81 | -0.08 | 987.73 | 988.09 | 983.61 | 21 |
| 1719417300 | 987.07 | -2.18 | -0.22 | 989.62 | 990.24 | 986.07 | 3 |
| 1719330900 | 989.25 | -1.41 | -0.14 | 990.92 | 990.92 | 989.15 | 0 |
| 1719244500 | 990.66 | 4.51 | 0.46 | 992.11 | 992.31 | 987.18 | 18 |
| 1718985300 | 986.15 | 0.06 | 0.01 | 987.13 | 987.7 | 984.76 | 5 |
| 1718898900 | 986.09 | 1.5 | 0.15 | 985.96 | 986.34 | 984.09 | 10 |
| 1718812500 | 984.59 | 1.17 | 0.12 | 985.17 | 985.66 | 984.3 | 0 |
| 1718726100 | 983.42 | -1.33 | -0.14 | 988.44 | 988.48 | 981.91 | 17 |
| 1718639700 | 984.75 | -0.35 | -0.04 | 987.13 | 987.79 | 980.72 | 5 |
| 1718380500 | 985.1 | -3.97 | -0.40 | 988.91 | 989.03 | 984.19 | 10 |
| 1718294100 | 989.07 | -0.96 | -0.10 | 992.97 | 992.97 | 989.07 | 0 |
| 1718207700 | 990.03 | 2.31 | 0.23 | 991.08 | 991.86 | 987.46 | 150 |
| 1718121300 | 987.72 | -2.64 | -0.27 | 992.76 | 992.76 | 986.91 | 18 |
| 1718034900 | 990.36 | -0.91 | -0.09 | 990.61 | 990.7 | 985.46 | 20 |
| 1717775700 | 991.27 | 0 | 0.00 | 993.69 | 993.69 | 991.14 | 0 |
| 1717689300 | 991.27 | 1.66 | 0.17 | 991.02 | 997.07 | 988.61 | 71 |
| 1717602900 | 989.61 | 1.93 | 0.20 | 993.16 | 993.34 | 987.57 | 18 |
| 1717516500 | 987.68 | -2.17 | -0.22 | 989.66 | 993.41 | 984.92 | 55 |
| 1717430100 | 989.85 | 0.45 | 0.05 | 991.65 | 991.65 | 985.47 | 40 |
| 1717170900 | 989.4 | 0.37 | 0.04 | 989.97 | 989.97 | 989.25 | 0 |
| 1717084500 | 989.03 | 2.37 | 0.24 | 987.86 | 989.34 | 984.19 | 2 |
| 1716998100 | 986.66 | -2.42 | -0.24 | 989.18 | 992.38 | 981.92 | 48 |
| 1716911700 | 989.08 | 1.37 | 0.14 | 986.37 | 991.84 | 986.37 | 7 |
| 1716825300 | 987.71 | 1.63 | 0.17 | 988.53 | 989.98 | 983.23 | 18 |
| 1716566100 | 986.08 | 0.18 | 0.02 | 985.69 | 986.16 | 984.81 | 0 |
| 1716479700 | 985.9 | 0.76 | 0.08 | 985.93 | 990.97 | 982.56 | 55 |
| 1716393300 | 985.14 | -1.2 | -0.12 | 986.22 | 986.82 | 981.55 | 15 |
| 1716306900 | 986.34 | -0.88 | -0.09 | 987.89 | 987.89 | 981.74 | 17 |
| 1716220500 | 987.22 | -0.95 | -0.10 | 989.7 | 989.78 | 987.21 | 0 |
| 1715961300 | 988.17 | -3.12 | -0.31 | 991.5 | 991.5 | 984.68 | 10 |
| 1715874900 | 991.29 | 0.48 | 0.05 | 991.53 | 997.07 | 986.94 | 47 |
| 1715788500 | 990.81 | 0.43 | 0.04 | 985.11 | 991.73 | 985.11 | 10 |
| 1715702100 | 990.38 | 1.74 | 0.18 | 989.04 | 990.4 | 983.7 | 10 |
| 1715615700 | 988.64 | 2.8 | 0.28 | 985.85 | 988.64 | 982.69 | 17 |
| 1715356500 | 985.84 | -0.69 | -0.07 | 986.2 | 986.33 | 985.45 | 0 |
| 1715270100 | 986.53 | 1.71 | 0.17 | 985.74 | 990.16 | 985.53 | 20 |
| 1715183700 | 984.82 | -3.13 | -0.32 | 986.61 | 986.79 | 983.26 | 0 |
| 1715097300 | 987.95 | 1.33 | 0.13 | 987.05 | 992.57 | 982.34 | 33 |
| 1715010900 | 986.62 | 4.83 | 0.49 | 985.4 | 990.51 | 979.97 | 24 |
| 1714751700 | 981.79 | 2.97 | 0.30 | 982.36 | 984.69 | 978.91 | 8 |
| 1714665300 | 978.82 | -0.87 | -0.09 | 973.35 | 983.8 | 973.35 | 33 |
| 1714492500 | 979.69 | -5.52 | -0.56 | 984.91 | 985.11 | 979.49 | 0 |
| 1714406100 | 985.21 | 2.91 | 0.30 | 985.14 | 986.28 | 980.86 | 21 |
| 1714146900 | 982.3 | 0.06 | 0.01 | 983.4 | 983.4 | 978.36 | 20 |
| 1714060500 | 982.24 | -1.3 | -0.13 | 984.72 | 984.73 | 980.56 | 0 |
| 1713974100 | 983.54 | 0.95 | 0.10 | 985.35 | 985.35 | 983.54 | 0 |
| 1713887700 | 982.59 | 0.94 | 0.10 | 984.31 | 984.38 | 981.02 | 2 |
| 1713801300 | 981.65 | 1.01 | 0.10 | 985.39 | 985.39 | 977.16 | 20 |
| 1713542100 | 980.64 | -2.43 | -0.25 | 982.8 | 984.23 | 978.93 | 40 |
| 1713455700 | 983.07 | 0.07 | 0.01 | 983.9 | 986.99 | 978.67 | 10 |
| 1713369300 | 983 | 0.11 | 0.01 | 982.43 | 984.34 | 978.81 | 18 |
| 1713282900 | 982.89 | -2.93 | -0.30 | 984.72 | 984.99 | 978.39 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
