Intesa Sanpaolo (I08686)
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 |
|---|---|---|---|---|---|---|---|
| 1734105300 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1734018900 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1733932500 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1733846100 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1733759700 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1733500500 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1733414100 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1733327700 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1733241300 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1733154900 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1732895700 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1732809300 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1732722900 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1732636500 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1732550100 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1732290900 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1732204500 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1732118100 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1732031700 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1731945300 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1731686100 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1731599700 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1731513300 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1731426900 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1731340500 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1731081300 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1730994900 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1730908500 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1730822100 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1730735700 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1730476500 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1730390100 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1730303700 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1730217300 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1730130900 | 1068.74 | 0 | 0.00 | 1068.74 | 1068.74 | 1068.74 | 0 |
| 1729871700 | 1068.74 | -1.85 | -0.17 | 1070.14 | 1071.14 | 1067.74 | 0 |
| 1729785300 | 1070.59 | 5.58 | 0.52 | 1067.7 | 1070.59 | 1067.7 | 0 |
| 1729698900 | 1065.01 | -3.89 | -0.36 | 1062.89 | 1065.95 | 1062.89 | 27 |
| 1729612500 | 1068.9 | -0.95 | -0.09 | 1069.9 | 1069.9 | 1066.5 | 0 |
| 1729526100 | 1069.85 | 0.25 | 0.02 | 1066.96 | 1069.85 | 1066.96 | 0 |
| 1729266900 | 1069.6 | 0.13 | 0.01 | 1069.33 | 1069.6 | 1067.03 | 0 |
| 1729180500 | 1069.47 | -0.2 | -0.02 | 1069.49 | 1069.69 | 1063.71 | 35 |
| 1729094100 | 1069.67 | 2.57 | 0.24 | 1066.71 | 1069.67 | 1062.8 | 5 |
| 1729007700 | 1067.1 | -0.84 | -0.08 | 1069.54 | 1070.77 | 1063.47 | 82 |
| 1728921300 | 1067.94 | -1.32 | -0.12 | 1066.74 | 1067.94 | 1066.73 | 0 |
| 1728662100 | 1069.26 | -0.01 | -0.00 | 1069.3 | 1069.33 | 1066.89 | 0 |
| 1728575700 | 1069.27 | 0 | 0.00 | 1069.42 | 1069.45 | 1063.41 | 6 |
| 1728489300 | 1069.27 | -0.03 | -0.00 | 1069.45 | 1069.45 | 1063.4 | 20 |
| 1728402900 | 1069.3 | 0.35 | 0.03 | 1068.94 | 1069.35 | 1063 | 55 |
| 1728316500 | 1068.95 | 2.29 | 0.21 | 1069.1099 | 1069.1099 | 1063.1 | 20 |
| 1728057300 | 1066.66 | -3.16 | -0.30 | 1067.32 | 1069.07 | 1063.1099 | 30 |
| 1727970900 | 1069.82 | -0.68 | -0.06 | 1069.79 | 1070.02 | 1063.92 | 44 |
| 1727884500 | 1070.5 | 0 | 0.00 | 1070.49 | 1070.5 | 1067.93 | 0 |
| 1727798100 | 1070.5 | 0.01 | 0.00 | 1070.5 | 1070.5 | 1064.5 | 22 |
| 1727711700 | 1070.49 | -0.01 | -0.00 | 1064.5 | 1070.49 | 1064.5 | 10 |
| 1727452500 | 1070.5 | 0 | 0.00 | 1070.2 | 1075.9 | 1064.5 | 25 |
| 1727366100 | 1070.5 | 0.83 | 0.08 | 1070.5 | 1070.5 | 1064.5 | 10 |
| 1727279700 | 1069.67 | 0.97 | 0.09 | 1069.04 | 1069.77 | 1068.8 | 0 |
| 1727193300 | 1068.7 | -0.15 | -0.01 | 1068.69 | 1068.7 | 1062.46 | 20 |
| 1727106900 | 1068.85 | 0.01 | 0.00 | 1068.49 | 1068.85 | 1062.94 | 5 |
| 1726847700 | 1068.84 | 0.44 | 0.04 | 1068.58 | 1068.84 | 1062.72 | 10 |
| 1726761300 | 1068.4 | -0.56 | -0.05 | 1068.65 | 1068.65 | 1068.04 | 0 |
| 1726674900 | 1068.96 | 0.13 | 0.01 | 1068.82 | 1068.96 | 1063.1 | 10 |
| 1726588500 | 1068.83 | 0.14 | 0.01 | 1068.52 | 1068.83 | 1062.79 | 15 |
| 1726502100 | 1068.69 | -0.17 | -0.02 | 1068.6099 | 1068.81 | 1068.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
