Intesa Sanpaolo (I08342)
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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 899.79 | -1.84 | -0.20 | 899.33 | 900.59 | 898.9 | 10 |
| 1721058900 | 901.63 | -0.38 | -0.04 | 901.02 | 902.21 | 900.28 | 56 |
| 1720799700 | 902.01 | 1.13 | 0.13 | 900.84 | 904.84 | 898.94 | 74 |
| 1720713300 | 900.88 | 2.39 | 0.27 | 898.89 | 901.69 | 897.73 | 10 |
| 1720626900 | 898.49 | 3.78 | 0.42 | 895.73 | 899.19 | 895.73 | 147 |
| 1720540500 | 894.71 | -3.68 | -0.41 | 896.67 | 970.54 | 893.49 | 75 |
| 1720454100 | 898.39 | -0.52 | -0.06 | 898.32 | 950 | 897.83 | 32 |
| 1720194900 | 898.91 | 0.12 | 0.01 | 899.12 | 901.11 | 896.95 | 53 |
| 1720108500 | 898.79 | 2.19 | 0.24 | 898.37 | 901.06 | 897.89 | 12 |
| 1720022100 | 896.6 | 4.83 | 0.54 | 893.47 | 970.2 | 893.4 | 22 |
| 1719935700 | 891.77 | -2.18 | -0.24 | 891.38 | 910 | 889.36 | 66 |
| 1719849300 | 893.95 | 6.12 | 0.69 | 894.28 | 894.39 | 890.5 | 33 |
| 1719590100 | 887.83 | -1.02 | -0.11 | 890.21 | 894.98 | 887.64 | 20 |
| 1719503700 | 888.85 | -0.35 | -0.04 | 888.93 | 897.55 | 887.59 | 18 |
| 1719417300 | 889.2 | -3.11 | -0.35 | 893.14 | 893.31 | 887.75 | 20 |
| 1719330900 | 892.31 | 0.01 | 0.00 | 893.56 | 893.56 | 891.11 | 50 |
| 1719244500 | 892.3 | 3.91 | 0.44 | 888.07 | 892.3 | 887.97 | 0 |
| 1718985300 | 888.39 | -2.45 | -0.28 | 891.53 | 891.59 | 888.39 | 20 |
| 1718898900 | 890.84 | 2.33 | 0.26 | 890.11 | 891.2 | 888.88 | 24 |
| 1718812500 | 888.51 | 2.27 | 0.26 | 886.95 | 939.99 | 886.82 | 64 |
| 1718726100 | 886.24 | 4.43 | 0.50 | 884.38 | 904.95 | 882.23 | 8 |
| 1718639700 | 881.81 | -1.51 | -0.17 | 884.81 | 894.99 | 880.49 | 36 |
| 1718380500 | 883.32 | -3.37 | -0.38 | 886.41 | 888.11 | 882.19 | 10 |
| 1718294100 | 886.69 | -5.82 | -0.65 | 890.62 | 894.07 | 886.2 | 9 |
| 1718207700 | 892.51 | 6.58 | 0.74 | 887.28 | 893.65 | 887.28 | 0 |
| 1718121300 | 885.93 | -5.03 | -0.56 | 891.95 | 891.95 | 885.2 | 4 |
| 1718034900 | 890.96 | -5.51 | -0.61 | 891.83 | 891.84 | 890.51 | 0 |
| 1717775700 | 896.47 | -2.96 | -0.33 | 900.25 | 917.99 | 895.66 | 12 |
| 1717689300 | 899.43 | 1.67 | 0.19 | 897.4 | 914.88 | 896.81 | 62 |
| 1717602900 | 897.76 | -2.55 | -0.28 | 900.65 | 902 | 897.54 | 8 |
| 1717516500 | 900.31 | -4.21 | -0.47 | 903.06 | 909.99 | 899.28 | 107 |
| 1717430100 | 904.52 | 5.2 | 0.58 | 903.14 | 904.75 | 900.39 | 29 |
| 1717170900 | 899.32 | 1.18 | 0.13 | 899.43 | 972.41 | 897.81 | 111 |
| 1717084500 | 898.14 | 3.99 | 0.45 | 894.2 | 898.87 | 894.2 | 35 |
| 1716998100 | 894.15 | -7.04 | -0.78 | 899.89 | 900.11 | 894.04 | 30 |
| 1716911700 | 901.19 | -0.36 | -0.04 | 902.35 | 903.94 | 900.18 | 5 |
| 1716825300 | 901.55 | 2.46 | 0.27 | 899.56 | 901.64 | 898.84 | 0 |
| 1716566100 | 899.09 | 0.31 | 0.03 | 895.5 | 899.34 | 895.27 | 0 |
| 1716479700 | 898.78 | -2.8 | -0.31 | 902.21 | 913.95 | 897.89 | 35 |
| 1716393300 | 901.58 | -2.9 | -0.32 | 903.08 | 903.08 | 901.13 | 5 |
| 1716306900 | 904.48 | -0.53 | -0.06 | 902.57 | 908.7 | 901.61 | 16 |
| 1716220500 | 905.01 | 2.22 | 0.25 | 904.15 | 914.01 | 904.15 | 24 |
| 1715961300 | 902.79 | -0.03 | -0.00 | 903.73 | 919.67 | 902.06 | 83 |
| 1715874900 | 902.82 | -1.59 | -0.18 | 904.45 | 904.74 | 901.99 | 5 |
| 1715788500 | 904.41 | 2.02 | 0.22 | 901.04 | 909.9 | 900.75 | 41 |
| 1715702100 | 902.39 | 0.53 | 0.06 | 901.3 | 902.88 | 900.82 | 11 |
| 1715615700 | 901.86 | 1.79 | 0.20 | 901.34 | 902.78 | 900.71 | 19 |
| 1715356500 | 900.07 | 3.45 | 0.38 | 898.41 | 900.6 | 898.41 | 83 |
| 1715270100 | 896.62 | 0.27 | 0.03 | 897.39 | 900.72 | 895.52 | 56 |
| 1715183700 | 896.35 | -0.15 | -0.02 | 896.14 | 897.89 | 893.98 | 25 |
| 1715097300 | 896.5 | 5.5 | 0.62 | 892.43 | 897.11 | 892.43 | 30 |
| 1715010900 | 891 | 4.15 | 0.47 | 888.34 | 892.19 | 888.11 | 14 |
| 1714751700 | 886.85 | 2.65 | 0.30 | 886.3 | 889.12 | 885.21 | 0 |
| 1714665300 | 884.2 | 2.11 | 0.24 | 883.96 | 895 | 883.88 | 90 |
| 1714492500 | 882.09 | -2.49 | -0.28 | 885.37 | 892.95 | 881.61 | 47 |
| 1714406100 | 884.58 | 1.97 | 0.22 | 884.68 | 899 | 883.96 | 133 |
| 1714146900 | 882.61 | 2.66 | 0.30 | 882.24 | 883.51 | 881.43 | 0 |
| 1714060500 | 879.95 | -2.42 | -0.27 | 883.92 | 883.92 | 878.96 | 0 |
| 1713974100 | 882.37 | -4.37 | -0.49 | 886.73 | 886.73 | 881.83 | 0 |
| 1713887700 | 886.74 | 3.39 | 0.38 | 883.78 | 886.84 | 883.19 | 65 |
| 1713801300 | 883.35 | 5.67 | 0.65 | 880.1 | 889 | 878.37 | 87 |
| 1713542100 | 877.68 | -2.18 | -0.25 | 877.71 | 882.55 | 875.19 | 35 |
| 1713455700 | 879.86 | 3.53 | 0.40 | 877.52 | 879.86 | 877.25 | 58 |
| 1713369300 | 876.33 | 4.52 | 0.52 | 873.07 | 878.19 | 872.54 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
