Intesa Sanpaolo (I08405)
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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 194.76 | 1.35 | 0.70 | 194.21 | 195.61 | 194.21 | 0 |
| 1721231700 | 193.41 | 1.19 | 0.62 | 192.1 | 194.07 | 191.93 | 0 |
| 1721145300 | 192.22 | 0.03 | 0.02 | 190.65 | 192.58 | 190.36 | 0 |
| 1721058900 | 192.19 | -0.59 | -0.31 | 190.67 | 192.73 | 190.32 | 0 |
| 1720799700 | 192.78 | 1.21 | 0.63 | 191.67 | 192.78 | 191.48 | 0 |
| 1720713300 | 191.57 | 0.36 | 0.19 | 191.59 | 192.33 | 190.47 | 0 |
| 1720626900 | 191.21 | 2.58 | 1.37 | 189.03 | 191.24 | 188.58 | 0 |
| 1720540500 | 188.63 | -2.84 | -1.48 | 190.58 | 190.58 | 188.08 | 0 |
| 1720454100 | 191.47 | 0.3 | 0.16 | 191.01 | 193.88 | 190.54 | 0 |
| 1720194900 | 191.17 | -1.62 | -0.84 | 192.14 | 193.02 | 190.21 | 0 |
| 1720108500 | 192.79 | 2.44 | 1.28 | 191.9 | 192.99 | 191.64 | 0 |
| 1720022100 | 190.35 | 3.42 | 1.83 | 188.1 | 191 | 188.04 | 0 |
| 1719935700 | 186.93 | -2.3 | -1.22 | 187.93 | 188.17 | 185.74 | 0 |
| 1719849300 | 189.23 | 5.63 | 3.07 | 189.52 | 189.52 | 187.42 | 0 |
| 1719590100 | 183.6 | -0.33 | -0.18 | 184.82 | 185.22 | 182.83 | 0 |
| 1719503700 | 183.93 | -0.39 | -0.21 | 183.84 | 185.15 | 183.59 | 0 |
| 1719417300 | 184.32 | -0.7 | -0.38 | 185.97 | 186.03 | 183.31 | 0 |
| 1719330900 | 185.02 | -1.91 | -1.02 | 187.39 | 187.39 | 184.74 | 0 |
| 1719244500 | 186.93 | 4.09 | 2.24 | 184.1 | 186.93 | 183.88 | 0 |
| 1718985300 | 182.84 | -2.93 | -1.58 | 185.32 | 185.38 | 181.46 | 0 |
| 1718898900 | 185.77 | 1.9 | 1.03 | 184.55 | 186.06 | 184.37 | 0 |
| 1718812500 | 183.87 | -0.18 | -0.10 | 184.07 | 185.59 | 183.32 | 0 |
| 1718726100 | 184.05 | 1.98 | 1.09 | 184.68 | 184.68 | 182.96 | 0 |
| 1718639700 | 182.07 | 2.53 | 1.41 | 181.8 | 182.79 | 179.33 | 0 |
| 1718380500 | 179.54 | -4.11 | -2.24 | 182.59 | 182.59 | 177.05 | 0 |
| 1718294100 | 183.65 | -6.11 | -3.22 | 188.43 | 189.1 | 182.98 | 0 |
| 1718207700 | 189.76 | 1.75 | 0.93 | 189.05 | 190.11 | 188.92 | 0 |
| 1718121300 | 188.01 | -4.51 | -2.34 | 192.41 | 192.83 | 186.85 | 0 |
| 1718034900 | 192.52 | -3.16 | -1.61 | 192.27 | 192.52 | 191.7 | 0 |
| 1717775700 | 195.68 | 0.21 | 0.11 | 196 | 196.71 | 194.22 | 0 |
| 1717689300 | 195.47 | 3.29 | 1.71 | 192.41 | 195.84 | 191.4 | 0 |
| 1717602900 | 192.18 | -0.67 | -0.35 | 192.91 | 193.57 | 191.74 | 0 |
| 1717516500 | 192.85 | -5.02 | -2.54 | 196.67 | 196.67 | 192.01 | 0 |
| 1717430100 | 197.87 | 0.84 | 0.43 | 199.16 | 199.52 | 197.6 | 0 |
| 1717170900 | 197.03 | -0.12 | -0.06 | 197.74 | 197.99 | 196.46 | 0 |
| 1717084500 | 197.15 | 2.81 | 1.45 | 194.44 | 197.15 | 194.44 | 0 |
| 1716998100 | 194.34 | -2.88 | -1.46 | 196.93 | 197.07 | 193.65 | 0 |
| 1716911700 | 197.22 | 0.93 | 0.47 | 197.04 | 197.72 | 196.37 | 0 |
| 1716825300 | 196.29 | -0.26 | -0.13 | 196.49 | 196.52 | 195.66 | 0 |
| 1716566100 | 196.55 | -0.08 | -0.04 | 194.14 | 196.6 | 194.01 | 0 |
| 1716479700 | 196.63 | 0.13 | 0.07 | 197.22 | 197.45 | 195.76 | 0 |
| 1716393300 | 196.5 | -0.85 | -0.43 | 197.84 | 198.02 | 196.5 | 0 |
| 1716306900 | 197.35 | -0.92 | -0.46 | 197.2 | 197.5 | 195.92 | 0 |
| 1716220500 | 198.27 | 0.19 | 0.10 | 198.89 | 198.89 | 197.96 | 0 |
| 1715961300 | 198.08 | 1.89 | 0.96 | 196.75 | 198.18 | 196.67 | 0 |
| 1715874900 | 196.19 | -0.83 | -0.42 | 196.85 | 196.91 | 195.92 | 0 |
| 1715788500 | 197.02 | 0.93 | 0.47 | 196.83 | 197.52 | 195.88 | 0 |
| 1715702100 | 196.09 | 2.25 | 1.16 | 194.09 | 196.29 | 194.02 | 0 |
| 1715615700 | 193.84 | 0.58 | 0.30 | 193.43 | 194.35 | 193.2 | 0 |
| 1715356500 | 193.26 | 0.98 | 0.51 | 192.75 | 193.94 | 192.65 | 0 |
| 1715270100 | 192.28 | -1.08 | -0.56 | 192.62 | 192.72 | 191.61 | 0 |
| 1715183700 | 193.36 | -0.14 | -0.07 | 194.29 | 194.29 | 192.22 | 0 |
| 1715097300 | 193.5 | 4.29 | 2.27 | 190.84 | 193.55 | 190.84 | 0 |
| 1715010900 | 189.21 | 2.04 | 1.09 | 187.6 | 189.35 | 187.23 | 0 |
| 1714751700 | 187.17 | -1.68 | -0.89 | 190.14 | 190.29 | 186.43 | 0 |
| 1714665300 | 188.85 | 1.35 | 0.72 | 188.98 | 189.74 | 188.06 | 0 |
| 1714492500 | 187.5 | -2.52 | -1.33 | 190.2 | 190.2 | 187.46 | 0 |
| 1714406100 | 190.02 | -0.96 | -0.50 | 192.5 | 192.5 | 189.48 | 0 |
| 1714146900 | 190.98 | 1.74 | 0.92 | 190.23 | 191.9 | 190.23 | 0 |
| 1714060500 | 189.24 | 0.97 | 0.52 | 189.64 | 191.01 | 188.03 | 0 |
| 1713974100 | 188.27 | -1.33 | -0.70 | 189.89 | 189.89 | 187.96 | 0 |
| 1713887700 | 189.6 | 4.1 | 2.21 | 186.83 | 189.7 | 186.76 | 0 |
| 1713801300 | 185.5 | 2.69 | 1.47 | 184.4 | 185.66 | 183.08 | 0 |
| 1713542100 | 182.81 | 0.16 | 0.09 | 181.15 | 183.02 | 180.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
