Intesa Sanpaolo (I08347)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 976.3 | 1.46 | 0.15 | 976.25 | 978.36 | 976.07 | 0 |
| 1734022500 | 974.84 | -4 | -0.41 | 979.31 | 979.31 | 974.08 | 0 |
| 1733936100 | 978.84 | 0.16 | 0.02 | 979.73 | 981.24 | 977.91 | 4 |
| 1733849700 | 978.68 | -1.38 | -0.14 | 978.41 | 979.79 | 977.8 | 14 |
| 1733763300 | 980.06 | 1.74 | 0.18 | 980.63 | 981.07 | 979.4 | 20 |
| 1733504100 | 978.32 | 0.49 | 0.05 | 979.15 | 981.02 | 978.16 | 9 |
| 1733417700 | 977.83 | 5.7 | 0.59 | 973.21 | 977.83 | 973.21 | 0 |
| 1733331300 | 972.13 | 1.39 | 0.14 | 971.51 | 973.32 | 971.17 | 0 |
| 1733244900 | 970.74 | 0.64 | 0.07 | 971.34 | 972.89 | 970.47 | 6 |
| 1733158500 | 970.1 | 0.89 | 0.09 | 968.54 | 972.18 | 967.11 | 0 |
| 1732899300 | 969.21 | 1.35 | 0.14 | 966.61 | 969.57 | 965.68 | 0 |
| 1732812900 | 967.86 | 1.96 | 0.20 | 966.4 | 968.18 | 966.12 | 0 |
| 1732726500 | 965.9 | -1.85 | -0.19 | 966.16 | 966.4 | 964.35 | 0 |
| 1732640100 | 967.75 | -4.4 | -0.45 | 969.57 | 970.77 | 967.59 | 0 |
| 1732553700 | 972.15 | 2.97 | 0.31 | 970.9 | 972.66 | 967.95 | 15 |
| 1732294500 | 969.18 | 1.46 | 0.15 | 969.53 | 969.93 | 966.1 | 0 |
| 1732208100 | 967.72 | 0.45 | 0.05 | 967.01 | 968.31 | 964.79 | 5 |
| 1732121700 | 967.27 | -1.42 | -0.15 | 969.6 | 970.06 | 966.98 | 33 |
| 1732035300 | 968.69 | -3.75 | -0.39 | 974.35 | 974.35 | 965.28 | 0 |
| 1731948900 | 972.44 | 1.88 | 0.19 | 971.7 | 973.53 | 970 | 0 |
| 1731689700 | 970.56 | 2.31 | 0.24 | 968.33 | 972.53 | 968.21 | 5 |
| 1731603300 | 968.25 | 4.29 | 0.45 | 965.03 | 969.01 | 963.9 | 0 |
| 1731516900 | 963.96 | -3.08 | -0.32 | 966.65 | 967.44 | 962.31 | 0 |
| 1731430500 | 967.04 | -6.75 | -0.69 | 970.77 | 971.9 | 967.04 | 0 |
| 1731344100 | 973.79 | 5.06 | 0.52 | 971.11 | 974.34 | 971.11 | 10 |
| 1731084900 | 968.73 | -3.43 | -0.35 | 970.15 | 971.73 | 968.36 | 0 |
| 1730998500 | 972.16 | 1.41 | 0.15 | 973.72 | 975.45 | 971.17 | 5 |
| 1730912100 | 970.75 | -5.94 | -0.61 | 976.25 | 982.21 | 969.95 | 0 |
| 1730825700 | 976.69 | -1.49 | -0.15 | 977.91 | 978.64 | 975.78 | 35 |
| 1730739300 | 978.18 | 1.16 | 0.12 | 976.6 | 979.75 | 976.12 | 2 |
| 1730480100 | 977.02 | 5.46 | 0.56 | 973.85 | 978.11 | 973.54 | 0 |
| 1730393700 | 971.56 | -3.41 | -0.35 | 970.32 | 972.87 | 968.73 | 0 |
| 1730307300 | 974.97 | -4.62 | -0.47 | 978.83 | 979.84 | 974.97 | 3 |
| 1730220900 | 979.59 | -3.87 | -0.39 | 984.98 | 985.32 | 979.45 | 45 |
| 1730134500 | 983.46 | 3.86 | 0.39 | 981.73 | 983.61 | 979.34 | 0 |
| 1729871700 | 979.6 | -1.86 | -0.19 | 980.78 | 981.85 | 979.31 | 5 |
| 1729785300 | 981.46 | 1.57 | 0.16 | 980.83 | 985.07 | 980.83 | 0 |
| 1729698900 | 979.89 | -2.07 | -0.21 | 983.23 | 984.04 | 979.89 | 63 |
| 1729612500 | 981.96 | -2.96 | -0.30 | 983.63 | 984.43 | 979.67 | 180 |
| 1729526100 | 984.92 | -4.4 | -0.44 | 988.06 | 989.21 | 984.92 | 123 |
| 1729266900 | 989.32 | 2.34 | 0.24 | 987.11 | 990.07 | 987.11 | 0 |
| 1729180500 | 986.98 | 2.55 | 0.26 | 985.18 | 988.03 | 984.75 | 15 |
| 1729094100 | 984.43 | 0.58 | 0.06 | 983.16 | 985.04 | 980.16 | 0 |
| 1729007700 | 983.85 | 2.1 | 0.21 | 981.23 | 984.02 | 981.07 | 53 |
| 1728921300 | 981.75 | 2.42 | 0.25 | 979.62 | 981.81 | 978.95 | 0 |
| 1728662100 | 979.33 | 0.64 | 0.07 | 979.18 | 979.87 | 977.52 | 0 |
| 1728575700 | 978.69 | 0.33 | 0.03 | 979.68 | 980.34 | 976.84 | 0 |
| 1728489300 | 978.36 | 2.5 | 0.26 | 975.49 | 978.36 | 974.58 | 5 |
| 1728402900 | 975.86 | -2.29 | -0.23 | 975.07 | 976.95 | 973.64 | 0 |
| 1728316500 | 978.15 | 0.37 | 0.04 | 978.6 | 979.65 | 975.71 | 0 |
| 1728057300 | 977.78 | 2.17 | 0.22 | 977.35 | 978.69 | 976.07 | 0 |
| 1727970900 | 975.61 | -5.27 | -0.54 | 979.7 | 979.7 | 974.75 | 0 |
| 1727884500 | 980.88 | -1.6 | -0.16 | 983.21 | 984.21 | 980.03 | 6 |
| 1727798100 | 982.48 | -2.54 | -0.26 | 985.86 | 986.35 | 981.68 | 52 |
| 1727711700 | 985.02 | -4.8 | -0.48 | 987.5 | 988.13 | 984.3 | 40 |
| 1727452500 | 989.82 | 3.58 | 0.36 | 986.32 | 990.09 | 986.2 | 11 |
| 1727366100 | 986.24 | 5.05 | 0.51 | 983.86 | 987.79 | 983.23 | 0 |
| 1727279700 | 981.19 | -2.83 | -0.29 | 982.24 | 983.68 | 980.25 | 5 |
| 1727193300 | 984.02 | 4.03 | 0.41 | 983.01 | 984.23 | 982.26 | 0 |
| 1727106900 | 979.99 | 0.62 | 0.06 | 979.06 | 980.47 | 977.57 | 0 |
| 1726847700 | 979.37 | -3.58 | -0.36 | 982.21 | 982.71 | 978.95 | 15 |
| 1726761300 | 982.95 | 4.23 | 0.43 | 981.56 | 983.4 | 980.53 | 0 |
| 1726674900 | 978.72 | -1.87 | -0.19 | 980.75 | 980.99 | 977.87 | 14 |
| 1726588500 | 980.59 | 1.95 | 0.20 | 981.09 | 982.38 | 980.59 | 0 |
| 1726502100 | 978.64 | 2.13 | 0.22 | 976.88 | 978.64 | 975.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
