Intesa Sanpaolo (I08399)
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 |
|---|---|---|---|---|---|---|---|
| 1739897700 | 1293.46 | 0.77 | 0.06 | 1293.3599 | 1293.73 | 1290.66 | 5 |
| 1739811300 | 1292.69 | 1.37 | 0.11 | 1292.93 | 1294.32 | 1292.52 | 4 |
| 1739552100 | 1291.32 | 1.14 | 0.09 | 1290.1199 | 1292.17 | 1289.6099 | 20 |
| 1739465700 | 1290.18 | -0.57 | -0.04 | 1291.47 | 1292.75 | 1289.56 | 0 |
| 1739379300 | 1290.75 | -0.26 | -0.02 | 1292.6199 | 1293.24 | 1290.75 | 0 |
| 1739292900 | 1291.01 | 1.61 | 0.12 | 1288.73 | 1291.09 | 1288.1 | 0 |
| 1739206500 | 1289.4 | 0.81 | 0.06 | 1289.77 | 1290.77 | 1288.26 | 0 |
| 1738947300 | 1288.59 | -1.07 | -0.08 | 1289.96 | 1289.96 | 1288.29 | 0 |
| 1738860900 | 1289.66 | 10.33 | 0.81 | 1281.6 | 1289.66 | 1281.6 | 55 |
| 1738774500 | 1279.33 | 1.22 | 0.10 | 1280.71 | 1283.57 | 1278.05 | 0 |
| 1738688100 | 1278.1099 | 5.18 | 0.41 | 1275.44 | 1278.1099 | 1272.19 | 0 |
| 1738601700 | 1272.93 | -3.43 | -0.27 | 1271.33 | 1274.99 | 1270.73 | 0 |
| 1738342500 | 1276.3599 | 2.48 | 0.19 | 1274.52 | 1277.6 | 1274.09 | 5 |
| 1738256100 | 1273.88 | 2.51 | 0.20 | 1271.95 | 1274.3699 | 1271.14 | 130 |
| 1738169700 | 1271.3699 | 3.18 | 0.25 | 1269.68 | 1271.3699 | 1268.79 | 0 |
| 1738083300 | 1268.19 | 1.31 | 0.10 | 1266.94 | 1269.02 | 1266.09 | 0 |
| 1737996900 | 1266.88 | 0.94 | 0.07 | 1264.75 | 1269.01 | 1264.49 | 0 |
| 1737737700 | 1265.94 | 0.3 | 0.02 | 1266.95 | 1268.41 | 1264.75 | 20 |
| 1737651300 | 1265.64 | 5.28 | 0.42 | 1261.69 | 1265.72 | 1261.69 | 0 |
| 1737564900 | 1260.3599 | -2.98 | -0.24 | 1262.93 | 1264.51 | 1259.92 | 13 |
| 1737478500 | 1263.34 | -0.34 | -0.03 | 1262.9 | 1263.71 | 1261.8699 | 14 |
| 1737392100 | 1263.68 | 4.57 | 0.36 | 1261.74 | 1264.41 | 1261.23 | 0 |
| 1737132900 | 1259.1099 | 3.53 | 0.28 | 1257.72 | 1259.89 | 1257.14 | 30 |
| 1737046500 | 1255.58 | -4.34 | -0.34 | 1260.48 | 1261.43 | 1255.07 | 0 |
| 1736960100 | 1259.92 | 6.21 | 0.50 | 1254.56 | 1259.92 | 1253.8599 | 0 |
| 1736873700 | 1253.71 | 4.94 | 0.40 | 1252.96 | 1256.14 | 1252.45 | 7 |
| 1736787300 | 1248.77 | 1.3 | 0.10 | 1248.63 | 1248.88 | 1244.04 | 0 |
| 1736528100 | 1247.47 | -1.59 | -0.13 | 1249.1 | 1250.42 | 1247.35 | 0 |
| 1736441700 | 1249.06 | 1.35 | 0.11 | 1245.19 | 1249.3 | 1244.97 | 0 |
| 1736355300 | 1247.71 | 1.21 | 0.10 | 1248.25 | 1250.72 | 1244.55 | 0 |
| 1736268900 | 1246.5 | 1.78 | 0.14 | 1242.97 | 1248.32 | 1240.96 | 70 |
| 1736182500 | 1244.72 | 6.9 | 0.56 | 1241.19 | 1244.83 | 1237.75 | 0 |
| 1735923300 | 1237.82 | -2.83 | -0.23 | 1240.32 | 1241.07 | 1237.46 | 0 |
| 1735836900 | 1240.65 | 0.33 | 0.03 | 1242.48 | 1243.82 | 1231.94 | 0 |
| 1735577700 | 1240.32 | 3.09 | 0.25 | 1236.67 | 1241.28 | 1236.44 | 0 |
| 1735318500 | 1237.23 | 3.52 | 0.29 | 1235.44 | 1237.94 | 1235.35 | 9 |
| 1734972900 | 1233.71 | -1.15 | -0.09 | 1235.01 | 1235.05 | 1232.83 | 0 |
| 1734713700 | 1234.8599 | -2 | -0.16 | 1231.34 | 1235.1199 | 1229.63 | 0 |
| 1734627300 | 1236.8599 | -5.44 | -0.44 | 1236.22 | 1238.92 | 1234.91 | 0 |
| 1734540900 | 1242.3 | 2.56 | 0.21 | 1239.54 | 1243.99 | 1238.63 | 4 |
| 1734454500 | 1239.74 | -6.63 | -0.53 | 1244.79 | 1244.91 | 1239.4 | 0 |
| 1734368100 | 1246.3699 | 1.08 | 0.09 | 1246.76 | 1248.38 | 1245.74 | 5 |
| 1734108900 | 1245.29 | 0.05 | 0.00 | 1247.9 | 1247.9 | 1244.83 | 60 |
| 1734022500 | 1245.24 | -0.37 | -0.03 | 1245.94 | 1248 | 1245.1199 | 22 |
| 1733936100 | 1245.6099 | -0.62 | -0.05 | 1246.8699 | 1247.41 | 1244.8 | 10 |
| 1733849700 | 1246.23 | 1.13 | 0.09 | 1244.88 | 1247.39 | 1244.34 | 0 |
| 1733763300 | 1245.1 | 0.55 | 0.04 | 1245.34 | 1246.18 | 1244.01 | 41 |
| 1733504100 | 1244.55 | 1.5 | 0.12 | 1243.1099 | 1245.9 | 1242.34 | 11 |
| 1733417700 | 1243.05 | 11.29 | 0.92 | 1233.6199 | 1243.05 | 1233.6199 | 43 |
| 1733331300 | 1231.76 | 2.87 | 0.23 | 1231.17 | 1232.98 | 1230.77 | 0 |
| 1733244900 | 1228.89 | 4.55 | 0.37 | 1227.95 | 1232.33 | 1227.95 | 0 |
| 1733158500 | 1224.34 | 1.42 | 0.12 | 1220.99 | 1226.93 | 1220.18 | 40 |
| 1732899300 | 1222.92 | 2.98 | 0.24 | 1218.21 | 1223.47 | 1217.39 | 18 |
| 1732812900 | 1219.94 | 6.86 | 0.57 | 1216.1199 | 1220.18 | 1216.1199 | 5 |
| 1732726500 | 1213.08 | -3.9 | -0.32 | 1213.92 | 1215.51 | 1209.94 | 21 |
| 1732640100 | 1216.98 | -5.25 | -0.43 | 1218.01 | 1220.24 | 1215.93 | 0 |
| 1732553700 | 1222.23 | 0.45 | 0.04 | 1222.83 | 1222.84 | 1218.55 | 10 |
| 1732294500 | 1221.78 | -5.2 | -0.42 | 1230.02 | 1230.02 | 1217.9 | 0 |
| 1732208100 | 1226.98 | 0.13 | 0.01 | 1225.98 | 1228.1199 | 1221.96 | 8 |
| 1732121700 | 1226.85 | -1.43 | -0.12 | 1230.8 | 1231.5 | 1224.99 | 0 |
| 1732035300 | 1228.28 | -5.2 | -0.42 | 1234.53 | 1234.53 | 1223.91 | 22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
