Intesa Sanpaolo (I08135)
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 |
|---|---|---|---|---|---|---|---|
| 1738947300 | 1009.49 | -6.21 | -0.61 | 1014.74 | 1015.52 | 1009.49 | 157 |
| 1738860900 | 1015.7 | 7.44 | 0.74 | 1012.12 | 1015.7 | 1010.55 | 345 |
| 1738774500 | 1008.26 | 4.56 | 0.45 | 1002.4 | 1008.26 | 1002.4 | 260 |
| 1738688100 | 1003.7 | -0.73 | -0.07 | 1004.2 | 1004.2 | 999.44 | 411 |
| 1738601700 | 1004.43 | -2.81 | -0.28 | 999.25 | 1005 | 998.98 | 352 |
| 1738342500 | 1007.24 | 6.15 | 0.61 | 1003.2 | 1010 | 1003.2 | 207 |
| 1738256100 | 1001.09 | 9.07 | 0.91 | 994.61 | 1001.09 | 994.34 | 138 |
| 1738169700 | 992.02 | 2.7 | 0.27 | 991.77 | 998 | 991.53 | 167 |
| 1738083300 | 989.32 | 3.18 | 0.32 | 987.95 | 998.89 | 987.16 | 117 |
| 1737996900 | 986.14 | -0.96 | -0.10 | 982.43 | 988.33 | 981.36 | 166 |
| 1737737700 | 987.1 | -2.28 | -0.23 | 990.8 | 992.3 | 985.96 | 66 |
| 1737651300 | 989.38 | 5.59 | 0.57 | 988.49 | 989.38 | 986.79 | 164 |
| 1737564900 | 983.79 | 0 | 0.00 | 983.79 | 983.79 | 983.79 | 0 |
| 1737478500 | 983.79 | 0.88 | 0.09 | 983.26 | 995 | 981.97 | 187 |
| 1737392100 | 982.91 | 1.67 | 0.17 | 981.9 | 986 | 980.25 | 120 |
| 1737132900 | 981.24 | 6.1 | 0.63 | 977.96 | 983 | 977.7 | 68 |
| 1737046500 | 975.14 | 7.01 | 0.72 | 972.66 | 979 | 971.17 | 189 |
| 1736960100 | 968.13 | 12.95 | 1.36 | 956 | 968.9 | 955.21 | 136 |
| 1736873700 | 955.18 | -1.17 | -0.12 | 959.62 | 960.37 | 954.65 | 175 |
| 1736787300 | 956.35 | -2.93 | -0.31 | 961 | 961 | 952.04 | 108 |
| 1736528100 | 959.28 | -2.75 | -0.29 | 960.98 | 966 | 958.81 | 150 |
| 1736441700 | 962.03 | 0.88 | 0.09 | 959.52 | 962.48 | 958.72 | 80 |
| 1736355300 | 961.15 | -2.27 | -0.24 | 963.67 | 965.34 | 957.74 | 56 |
| 1736268900 | 963.42 | 5.15 | 0.54 | 958.58 | 965.37 | 958.05 | 91 |
| 1736182500 | 958.27 | 6.91 | 0.73 | 954.92 | 958.8 | 952.27 | 0 |
| 1735923300 | 951.36 | -6.09 | -0.64 | 956.86 | 958.13 | 951.1 | 10 |
| 1735836900 | 957.45 | 3.33 | 0.35 | 957.57 | 959.38 | 952.47 | 70 |
| 1735577700 | 954.12 | -0.95 | -0.10 | 954.03 | 955.17 | 951.85 | 15 |
| 1735318500 | 955.07 | 1.29 | 0.14 | 954.2 | 955.07 | 952.05 | 39 |
| 1734972900 | 953.78 | -3.41 | -0.36 | 954.95 | 958.02 | 953.06 | 65 |
| 1734713700 | 957.19 | 1.23 | 0.13 | 951.79 | 967.97 | 950.53 | 11 |
| 1734627300 | 955.96 | -11.51 | -1.19 | 960.86 | 967.44 | 954.24 | 55 |
| 1734540900 | 967.47 | 0.35 | 0.04 | 967.48 | 976.25 | 966.15 | 62 |
| 1734454500 | 967.12 | 0.82 | 0.08 | 964.48 | 970.7 | 964.38 | 52 |
| 1734368100 | 966.3 | -1.7 | -0.18 | 968.6 | 979 | 965.47 | 106 |
| 1734108900 | 968 | -5.16 | -0.53 | 972.78 | 978.8 | 967.3 | 32 |
| 1734022500 | 973.16 | -1.11 | -0.11 | 975.75 | 982.96 | 972.51 | 63 |
| 1733936100 | 974.27 | 1.69 | 0.17 | 972.51 | 997.84 | 971.99 | 36 |
| 1733849700 | 972.58 | -3.1 | -0.32 | 974.9 | 997.65 | 972.16 | 65 |
| 1733763300 | 975.68 | 2.54 | 0.26 | 975.63 | 976.12 | 973.46 | 20 |
| 1733504100 | 973.14 | 2.49 | 0.26 | 970.3 | 980.88 | 970.04 | 62 |
| 1733417700 | 970.65 | 2.33 | 0.24 | 968.89 | 980.99 | 967.81 | 33 |
| 1733331300 | 968.32 | 3.55 | 0.37 | 966.17 | 968.58 | 965.13 | 50 |
| 1733244900 | 964.77 | 2.21 | 0.23 | 965.62 | 986.48 | 964.03 | 53 |
| 1733158500 | 962.56 | 4.67 | 0.49 | 955.87 | 964.33 | 955.36 | 45 |
| 1732899300 | 957.89 | 7.26 | 0.76 | 950.18 | 957.89 | 950.18 | 61 |
| 1732812900 | 950.63 | 3.48 | 0.37 | 950.64 | 952.23 | 949.04 | 36 |
| 1732726500 | 947.15 | 0.11 | 0.01 | 945.99 | 950.76 | 944 | 39 |
| 1732640100 | 947.04 | -3.82 | -0.40 | 947.29 | 954.99 | 945.65 | 45 |
| 1732553700 | 950.86 | 3.07 | 0.32 | 950.98 | 952.03 | 947.31 | 94 |
| 1732294500 | 947.79 | 6.72 | 0.71 | 943.98 | 948.44 | 943.15 | 59 |
| 1732208100 | 941.07 | 3.14 | 0.33 | 937.12 | 941.07 | 934.74 | 58 |
| 1732121700 | 937.93 | -2.01 | -0.21 | 942.58 | 950.93 | 937.21 | 146 |
| 1732035300 | 939.94 | -2.02 | -0.21 | 942.79 | 950.99 | 936.65 | 32 |
| 1731948900 | 941.96 | -2.1 | -0.22 | 944.17 | 944.17 | 937.63 | 36 |
| 1731689700 | 944.06 | -4.07 | -0.43 | 944.38 | 948.53 | 942.95 | 25 |
| 1731603300 | 948.13 | 9.87 | 1.05 | 941.36 | 949.41 | 941.17 | 107 |
| 1731516900 | 938.26 | -3.98 | -0.42 | 940.44 | 953.09 | 934.54 | 66 |
| 1731430500 | 942.24 | -9.88 | -1.04 | 948.67 | 949.47 | 942.2 | 54 |
| 1731344100 | 952.12 | 7.28 | 0.77 | 948.7 | 956.68 | 948.7 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
