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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 987.25 | -12.72 | -1.27 | 995.11 | 995.74 | 986.67 | 0 |
| 1741020900 | 999.97 | 1.28 | 0.13 | 997.6 | 1002 | 992.71 | 33 |
| 1740761700 | 998.69 | 0.92 | 0.09 | 996.09 | 998.97 | 991 | 50 |
| 1740675300 | 997.77 | -5.5 | -0.55 | 992.72 | 1000.78 | 991.97 | 91 |
| 1740588900 | 1003.27 | -43.82 | -4.18 | 1002.95 | 1004.35 | 997.73 | 17 |
| 1740502500 | 1047.09 | 0.51 | 0.05 | 1046.16 | 1047.18 | 1040.76 | 29 |
| 1740416100 | 1046.58 | 1.06 | 0.10 | 1045.73 | 1046.76 | 1040.64 | 26 |
| 1740156900 | 1045.52 | 0.72 | 0.07 | 1044.28 | 1045.6 | 1039.57 | 41 |
| 1740070500 | 1044.8 | -0.22 | -0.02 | 1044.6 | 1045.59 | 1040 | 20 |
| 1739984100 | 1045.02 | -1.69 | -0.16 | 1047 | 1047 | 1041.21 | 39 |
| 1739897700 | 1046.71 | -0.23 | -0.02 | 1041.88 | 1047.42 | 1041.63 | 35 |
| 1739811300 | 1046.94 | -0.55 | -0.05 | 1047.72 | 1047.95 | 1042.7 | 46 |
| 1739552100 | 1047.49 | 0.91 | 0.09 | 1046.51 | 1047.64 | 1041.51 | 72 |
| 1739465700 | 1046.58 | 4.93 | 0.47 | 1044.32 | 1046.6 | 1039.88 | 42 |
| 1739379300 | 1041.65 | -0.47 | -0.05 | 1042.6199 | 1043.52 | 1036.28 | 30 |
| 1739292900 | 1042.1199 | 1.35 | 0.13 | 1041.26 | 1042.1199 | 1034.99 | 61 |
| 1739206500 | 1040.77 | 3.01 | 0.29 | 1038.89 | 1040.77 | 1034.04 | 20 |
| 1738947300 | 1037.76 | -2.71 | -0.26 | 1039.54 | 1040.42 | 1033.15 | 66 |
| 1738860900 | 1040.47 | 2.2 | 0.21 | 1038.15 | 1040.47 | 1033.91 | 59 |
| 1738774500 | 1038.27 | 2.3 | 0.22 | 1038.8599 | 1038.8599 | 1031.23 | 120 |
| 1738688100 | 1035.97 | 1.32 | 0.13 | 1033.28 | 1037.38 | 1027.1099 | 75 |
| 1738601700 | 1034.65 | 1.05 | 0.10 | 1030.72 | 1034.81 | 1025.97 | 56 |
| 1738342500 | 1033.6 | 1.14 | 0.11 | 1036.05 | 1036.88 | 1030.43 | 21 |
| 1738256100 | 1032.46 | -0.42 | -0.04 | 1033.72 | 1035.13 | 1028.33 | 49 |
| 1738169700 | 1032.88 | 1.95 | 0.19 | 1032.83 | 1033.23 | 1027.56 | 15 |
| 1738083300 | 1030.93 | -0.99 | -0.10 | 1034.42 | 1034.81 | 1028.34 | 53 |
| 1737996900 | 1031.92 | 1.79 | 0.17 | 1030.44 | 1032.1099 | 1024.85 | 20 |
| 1737737700 | 1030.13 | 1.88 | 0.18 | 1031.64 | 1031.64 | 1024.82 | 27 |
| 1737651300 | 1028.25 | 2.84 | 0.28 | 1027.29 | 1028.25 | 1022.56 | 6 |
| 1737564900 | 1025.41 | -2.27 | -0.22 | 1028.52 | 1029.42 | 1023.27 | 33 |
| 1737478500 | 1027.68 | -2.19 | -0.21 | 1028.54 | 1028.63 | 1023.1 | 72 |
| 1737392100 | 1029.8699 | 0.89 | 0.09 | 1028.97 | 1031.1 | 1021.82 | 42 |
| 1737132900 | 1028.98 | 2.74 | 0.27 | 1027.41 | 1029.52 | 1023.87 | 41 |
| 1737046500 | 1026.24 | -1.35 | -0.13 | 1028.68 | 1028.92 | 1022.48 | 10 |
| 1736960100 | 1027.59 | 5.06 | 0.49 | 1023.43 | 1027.59 | 1020.88 | 55 |
| 1736873700 | 1022.53 | 1.76 | 0.17 | 1023.65 | 1023.8 | 1017.37 | 68 |
| 1736787300 | 1020.77 | -4.03 | -0.39 | 1025.92 | 1025.92 | 1013.35 | 51 |
| 1736528100 | 1024.8 | -0.32 | -0.03 | 1024.25 | 1028.34 | 1020.79 | 47 |
| 1736441700 | 1025.1199 | -0.23 | -0.02 | 1018.64 | 1025.1199 | 1018.55 | 26 |
| 1736355300 | 1025.35 | -0.63 | -0.06 | 1025.43 | 1026.69 | 1019.1 | 46 |
| 1736268900 | 1025.98 | 0.5 | 0.05 | 1023.93 | 1025.98 | 1020.27 | 52 |
| 1736182500 | 1025.48 | 5.82 | 0.57 | 1023.16 | 1028.88 | 1021.8 | 0 |
| 1735923300 | 1019.66 | -3.94 | -0.38 | 1022.57 | 1022.57 | 1013 | 114 |
| 1735836900 | 1023.6 | -1.39 | -0.14 | 1024.96 | 1025.46 | 1017.54 | 40 |
| 1735577700 | 1024.99 | 1.01 | 0.10 | 1022.74 | 1025.66 | 1019.27 | 25 |
| 1735318500 | 1023.98 | 4.75 | 0.47 | 1021.35 | 1024.29 | 1021.2 | 0 |
| 1734972900 | 1019.23 | -1.71 | -0.17 | 1019.98 | 1020.14 | 1018.59 | 0 |
| 1734713700 | 1020.94 | 2.72 | 0.27 | 1016.58 | 1020.96 | 1012.04 | 3 |
| 1734627300 | 1018.22 | -3.84 | -0.38 | 1019.43 | 1022.68 | 1015.55 | 9 |
| 1734540900 | 1022.06 | 0.87 | 0.09 | 1022.49 | 1022.49 | 1021.05 | 0 |
| 1734454500 | 1021.19 | -0.47 | -0.05 | 1020.39 | 1022.55 | 1016.28 | 42 |
| 1734368100 | 1021.66 | -6.83 | -0.66 | 1028.1099 | 1028.41 | 1017.86 | 30 |
| 1734108900 | 1028.49 | 0.24 | 0.02 | 1029.1199 | 1030.56 | 1023.65 | 30 |
| 1734022500 | 1028.25 | 6.13 | 0.60 | 1028.59 | 1028.95 | 1027.49 | 0 |
| 1733936100 | 1022.12 | -4.79 | -0.47 | 1026.75 | 1027.28 | 1021.19 | 65 |
| 1733849700 | 1026.91 | -2.01 | -0.20 | 1028.8599 | 1029.68 | 1022.26 | 45 |
| 1733763300 | 1028.92 | 4.1 | 0.40 | 1029.01 | 1029.93 | 1022.69 | 55 |
| 1733504100 | 1024.82 | 0.22 | 0.02 | 1025.25 | 1027.32 | 1020.51 | 42 |
| 1733417700 | 1024.6 | 2.5 | 0.24 | 1023.69 | 1025.07 | 1018.6 | 63 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
