Intesa Sanpaolo (I08685)
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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 1035.82 | 0.32 | 0.03 | 1035.85 | 1126.8 | 1035.67 | 189 |
| 1718898900 | 1035.5 | -0.96 | -0.09 | 1037.07 | 1037.07 | 1035.09 | 134 |
| 1718812500 | 1036.46 | 1.36 | 0.13 | 1035.41 | 1038.31 | 1035.13 | 214 |
| 1718726100 | 1035.1 | 2.9 | 0.28 | 1032.3599 | 1035.75 | 1031.45 | 146 |
| 1718639700 | 1032.2 | -3.82 | -0.37 | 1036.49 | 1042 | 1032.2 | 141 |
| 1718380500 | 1036.02 | 1.54 | 0.15 | 1034.39 | 1044 | 1034.39 | 379 |
| 1718294100 | 1034.48 | 0.77 | 0.07 | 1034.1 | 1036.17 | 1032.35 | 238 |
| 1718207700 | 1033.71 | 4.61 | 0.45 | 1029.38 | 1034.6199 | 1029.38 | 305 |
| 1718121300 | 1029.1 | 1.33 | 0.13 | 1028.03 | 1038.44 | 1028.03 | 181 |
| 1718034900 | 1027.77 | -3.67 | -0.36 | 1031.64 | 1037.6 | 1027.77 | 272 |
| 1717775700 | 1031.44 | -3.82 | -0.37 | 1035.59 | 1039 | 1031.22 | 257 |
| 1717689300 | 1035.26 | -1.92 | -0.19 | 1037.58 | 1044.8 | 1035.25 | 420 |
| 1717602900 | 1037.18 | -1.59 | -0.15 | 1038.94 | 1039.66 | 1037.18 | 675 |
| 1717516500 | 1038.77 | 2.26 | 0.22 | 1036.51 | 1039.96 | 1036.51 | 415 |
| 1717430100 | 1036.51 | 4.4 | 0.43 | 1032.38 | 1038.75 | 1032.07 | 463 |
| 1717170900 | 1032.1099 | 0.5 | 0.05 | 1031.84 | 1034.9 | 1029.82 | 101 |
| 1717084500 | 1031.6099 | 1.44 | 0.14 | 1030.56 | 1035.14 | 1030.14 | 121 |
| 1716998100 | 1030.17 | -4.5 | -0.43 | 1034.73 | 1036.94 | 1030.17 | 56 |
| 1716911700 | 1034.67 | 0.26 | 0.03 | 1034.55 | 1040 | 1034.38 | 238 |
| 1716825300 | 1034.41 | 2.08 | 0.20 | 1032.46 | 1035.64 | 1031.56 | 148 |
| 1716566100 | 1032.33 | 1.84 | 0.18 | 1030.55 | 1038 | 1030.52 | 155 |
| 1716479700 | 1030.49 | -6.39 | -0.62 | 1034.75 | 1035.88 | 1030.49 | 175 |
| 1716393300 | 1036.88 | 1.69 | 0.16 | 1035.31 | 1037.49 | 1033.35 | 296 |
| 1716306900 | 1035.19 | 1.78 | 0.17 | 1033.72 | 1036.39 | 1033.72 | 54 |
| 1716220500 | 1033.41 | -0.83 | -0.08 | 1034.15 | 1037.94 | 1033.23 | 187 |
| 1715961300 | 1034.24 | -3.66 | -0.35 | 1038 | 1050 | 1034.24 | 206 |
| 1715874900 | 1037.9 | -0.32 | -0.03 | 1038.73 | 1041.98 | 1037.39 | 220 |
| 1715788500 | 1038.22 | 5.36 | 0.52 | 1033.92 | 1038.8599 | 1033.92 | 202 |
| 1715702100 | 1032.8599 | -1 | -0.10 | 1034.1199 | 1036.4 | 1032.56 | 164 |
| 1715615700 | 1033.8599 | 0.14 | 0.01 | 1033.9 | 1036.99 | 1033.8599 | 181 |
| 1715356500 | 1033.72 | -1.04 | -0.10 | 1034.8699 | 1038.7 | 1033.26 | 372 |
| 1715270100 | 1034.76 | -1.74 | -0.17 | 1036.8 | 1037.1 | 1034.76 | 144 |
| 1715183700 | 1036.5 | -0.18 | -0.02 | 1036.99 | 1039 | 1034.95 | 312 |
| 1715097300 | 1036.68 | 1.72 | 0.17 | 1035.03 | 1039.9 | 1035.03 | 390 |
| 1715010900 | 1034.96 | 1.07 | 0.10 | 1033.95 | 1038.5 | 1033.95 | 259 |
| 1714751700 | 1033.89 | 5.19 | 0.50 | 1028.53 | 1044.99 | 1028.53 | 164 |
| 1714665300 | 1028.7 | 3 | 0.29 | 1025.8599 | 1037.54 | 1025.8599 | 341 |
| 1714492500 | 1025.7 | -3.11 | -0.30 | 1029.03 | 1033.89 | 1025.17 | 108 |
| 1714406100 | 1028.81 | 2.26 | 0.22 | 1026.7 | 1035.63 | 1026.7 | 208 |
| 1714146900 | 1026.55 | 1.65 | 0.16 | 1024.8599 | 1028.19 | 1024.14 | 1 |
| 1714060500 | 1024.9 | -1.46 | -0.14 | 1026.77 | 1034 | 1023.72 | 34 |
| 1713974100 | 1026.3599 | -2.3 | -0.22 | 1028.8699 | 1032.99 | 1025.81 | 148 |
| 1713887700 | 1028.66 | 1.25 | 0.12 | 1027.7 | 1035.99 | 1027.22 | 121 |
| 1713801300 | 1027.41 | 3.39 | 0.33 | 1023.96 | 1114.27 | 1023.15 | 299 |
| 1713542100 | 1024.02 | -2.85 | -0.28 | 1026.1 | 1115.9 | 1023.67 | 355 |
| 1713455700 | 1026.8699 | -0.46 | -0.04 | 1027.65 | 1036.8 | 1025.84 | 181 |
| 1713369300 | 1027.33 | 3.41 | 0.33 | 1023.7 | 1029.75 | 1023.7 | 122 |
| 1713282900 | 1023.92 | -5.79 | -0.56 | 1029.59 | 1034.05 | 1022.61 | 122 |
| 1713196500 | 1029.71 | -4.77 | -0.46 | 1034.52 | 1044.94 | 1029.71 | 314 |
| 1712937300 | 1034.48 | 5.36 | 0.52 | 1028.94 | 1036.73 | 1028.93 | 266 |
| 1712850900 | 1029.1199 | -2.51 | -0.24 | 1032.21 | 1035.16 | 1028.84 | 233 |
| 1712764500 | 1031.63 | -1.84 | -0.18 | 1033.53 | 1039.49 | 1029.53 | 190 |
| 1712678100 | 1033.47 | 2.03 | 0.20 | 1031.47 | 1033.8 | 1030.76 | 323 |
| 1712591700 | 1031.44 | -2.02 | -0.20 | 1033.48 | 1035.99 | 1030.54 | 256 |
| 1712332500 | 1033.46 | -2.27 | -0.22 | 1035.78 | 1039.97 | 1033.29 | 461 |
| 1712246100 | 1035.73 | 3.52 | 0.34 | 1032.8 | 1040.97 | 1032.8 | 412 |
| 1712159700 | 1032.21 | -0.88 | -0.09 | 1033.1 | 1035.85 | 1031.6199 | 274 |
| 1712073300 | 1033.09 | -3.86 | -0.37 | 1038 | 1046.49 | 1032.01 | 279 |
| 1711644900 | 1036.95 | 0.43 | 0.04 | 1036.56 | 1037.47 | 1034.45 | 78 |
| 1711558500 | 1036.52 | 3.07 | 0.30 | 1032.69 | 1036.52 | 1032.69 | 163 |
| 1711472100 | 1033.45 | 1.86 | 0.18 | 1031.76 | 1035.09 | 1031.76 | 225 |
| 1711385700 | 1031.59 | -1.86 | -0.18 | 1033.65 | 1042.95 | 1031.46 | 36 |
| 1711126500 | 1033.45 | 0.83 | 0.08 | 1032.66 | 1040 | 1031.94 | 186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
