Intesa Sanpaolo (I08681)
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 |
|---|---|---|---|---|---|---|---|
| 1737478500 | 1047.28 | -0.3 | -0.03 | 1047.7 | 1047.89 | 1041.45 | 102 |
| 1737392100 | 1047.58 | 4.27 | 0.41 | 1047.26 | 1047.58 | 1040.68 | 123 |
| 1737132900 | 1043.31 | -2 | -0.19 | 1045.82 | 1045.82 | 1040.17 | 93 |
| 1737046500 | 1045.31 | 2.02 | 0.19 | 1044.09 | 1045.31 | 1037.69 | 124 |
| 1736960100 | 1043.29 | 2.91 | 0.28 | 1034.58 | 1043.29 | 1034.28 | 153 |
| 1736873700 | 1040.38 | -0.12 | -0.01 | 1040.53 | 1040.75 | 1034.2 | 100 |
| 1736787300 | 1040.5 | 3.91 | 0.38 | 1041.1 | 1041.1 | 1033.24 | 159 |
| 1736528100 | 1036.59 | -4.36 | -0.42 | 1036.8699 | 1042.83 | 1035.65 | 68 |
| 1736441700 | 1040.95 | -1.33 | -0.13 | 1036.77 | 1042.14 | 1036.6199 | 71 |
| 1736355300 | 1042.28 | -2.19 | -0.21 | 1038.41 | 1044.51 | 1037.14 | 178 |
| 1736268900 | 1044.47 | 1.48 | 0.14 | 1043.08 | 1044.47 | 1036.96 | 123 |
| 1736182500 | 1042.99 | -0.05 | -0.00 | 1042.95 | 1043.08 | 1041.75 | 0 |
| 1735923300 | 1043.04 | -2.1 | -0.20 | 1045 | 1045 | 1037.8699 | 105 |
| 1735836900 | 1045.14 | 0.42 | 0.04 | 1045.6099 | 1045.67 | 1039.16 | 42 |
| 1735577700 | 1044.72 | 1.42 | 0.14 | 1043.14 | 1044.73 | 1037.13 | 12 |
| 1735318500 | 1043.3 | -0.59 | -0.06 | 1044.33 | 1044.38 | 1037.3 | 11 |
| 1734972900 | 1043.89 | -0.73 | -0.07 | 1044.5 | 1044.58 | 1038.01 | 100 |
| 1734713700 | 1044.6199 | 6.46 | 0.62 | 1037.47 | 1044.66 | 1037.47 | 15 |
| 1734627300 | 1038.16 | -7.72 | -0.74 | 1045.21 | 1045.38 | 1037.92 | 28 |
| 1734540900 | 1045.88 | -0.05 | -0.00 | 1046 | 1046 | 1039.95 | 84 |
| 1734454500 | 1045.93 | 2.52 | 0.24 | 1040.4 | 1046.48 | 1040.34 | 99 |
| 1734368100 | 1043.41 | -2.83 | -0.27 | 1040.44 | 1046.46 | 1040.07 | 64 |
| 1734108900 | 1046.24 | -2.18 | -0.21 | 1048.43 | 1048.47 | 1040.92 | 22 |
| 1734022500 | 1048.42 | 0 | 0.00 | 1049.46 | 1049.46 | 1042.44 | 7 |
| 1733936100 | 1048.42 | -0.3 | -0.03 | 1048.82 | 1048.83 | 1042.68 | 33 |
| 1733849700 | 1048.72 | 0.27 | 0.03 | 1048.33 | 1048.72 | 1042.19 | 90 |
| 1733763300 | 1048.45 | 0.94 | 0.09 | 1047.95 | 1048.52 | 1042.02 | 130 |
| 1733504100 | 1047.51 | 0.45 | 0.04 | 1041.15 | 1048.02 | 1041.09 | 94 |
| 1733417700 | 1047.06 | 0.39 | 0.04 | 1041.07 | 1047.67 | 1040.6199 | 148 |
| 1733331300 | 1046.67 | 0.46 | 0.04 | 1046.68 | 1046.7 | 1039.72 | 208 |
| 1733244900 | 1046.21 | -0.29 | -0.03 | 1040.93 | 1047.1 | 1040.24 | 49 |
| 1733158500 | 1046.5 | 2.56 | 0.25 | 1050.14 | 1050.14 | 1039.66 | 23 |
| 1732899300 | 1043.94 | 1.91 | 0.18 | 1041.98 | 1043.96 | 1036.04 | 42 |
| 1732812900 | 1042.03 | 1.99 | 0.19 | 1041.01 | 1042.03 | 1035.74 | 19 |
| 1732726500 | 1040.04 | -0.77 | -0.07 | 1034.45 | 1040.53 | 1034.21 | 157 |
| 1732640100 | 1040.81 | -0.85 | -0.08 | 1035.19 | 1041.8 | 1034.72 | 94 |
| 1732553700 | 1041.66 | 5.41 | 0.52 | 1035.49 | 1041.84 | 1034.43 | 129 |
| 1732294500 | 1036.25 | 1.34 | 0.13 | 1032.89 | 1040.68 | 1032.89 | 88 |
| 1732208100 | 1034.91 | -2.34 | -0.23 | 1031.55 | 1036.29 | 1030.85 | 147 |
| 1732121700 | 1037.25 | -0.53 | -0.05 | 1032.25 | 1038.31 | 1031.25 | 81 |
| 1732035300 | 1037.78 | -0.89 | -0.09 | 1033 | 1038.89 | 1032.3 | 157 |
| 1731948900 | 1038.67 | -1.09 | -0.10 | 1040.01 | 1040.01 | 1031.7 | 76 |
| 1731689700 | 1039.76 | -0.6 | -0.06 | 1037.7 | 1039.79 | 1033.92 | 64 |
| 1731603300 | 1040.3599 | 6.73 | 0.65 | 1033.06 | 1040.3699 | 1033.06 | 265 |
| 1731516900 | 1033.63 | -5.43 | -0.52 | 1036.55 | 1036.64 | 1031.5 | 85 |
| 1731430500 | 1039.06 | -1.87 | -0.18 | 1034.3599 | 1040.48 | 1033.52 | 212 |
| 1731344100 | 1040.93 | 3.63 | 0.35 | 1032.23 | 1040.93 | 1032.23 | 64 |
| 1731084900 | 1037.3 | 2.3 | 0.22 | 1031.64 | 1037.78 | 1030.93 | 278 |
| 1730998500 | 1035 | 4.07 | 0.39 | 1037.1 | 1037.42 | 1030.1 | 134 |
| 1730912100 | 1030.93 | -7.14 | -0.69 | 1028.65 | 1040.27 | 1028.65 | 104 |
| 1730825700 | 1038.07 | 5.77 | 0.56 | 1034.71 | 1038.08 | 1027.8699 | 232 |
| 1730739300 | 1032.3 | -2.23 | -0.22 | 1028.83 | 1034.93 | 1028.17 | 222 |
| 1730480100 | 1034.53 | 1.55 | 0.15 | 1033.39 | 1034.57 | 1028.1199 | 10 |
| 1730393700 | 1032.98 | -2.01 | -0.19 | 1034.63 | 1034.81 | 1025.32 | 120 |
| 1730307300 | 1034.99 | -3.72 | -0.36 | 1036.17 | 1036.33 | 1031.24 | 21 |
| 1730220900 | 1038.71 | -48.61 | -4.47 | 1040.4 | 1040.4 | 1033.35 | 209 |
| 1730134500 | 1087.32 | 2.61 | 0.24 | 1087.14 | 1092.71 | 1080.72 | 237 |
| 1729871700 | 1084.71 | -2.41 | -0.22 | 1082.29 | 1092.99 | 1081.09 | 142 |
| 1729785300 | 1087.1199 | 5.62 | 0.52 | 1081.3699 | 1088.49 | 1081.3699 | 284 |
| 1729698900 | 1081.5 | 0.25 | 0.02 | 1079.63 | 1082.21 | 1079.6099 | 298 |
| 1729612500 | 1081.25 | -1.56 | -0.14 | 1086.77 | 1087 | 1079.8 | 558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
