Intesa Sanpaolo (I08816)
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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 1060.44 | 1.41 | 0.13 | 1059.52 | 1061.2 | 1059.49 | 139 |
| 1742489700 | 1059.03 | 0.27 | 0.03 | 1059.46 | 1059.76 | 1058.72 | 38 |
| 1742403300 | 1058.76 | 0.77 | 0.07 | 1058.3599 | 1058.81 | 1057.75 | 21 |
| 1742316900 | 1057.99 | -0.54 | -0.05 | 1058.04 | 1059.15 | 1057.8699 | 25 |
| 1742230500 | 1058.53 | 0.99 | 0.09 | 1057.9 | 1058.53 | 1057.58 | 44 |
| 1741971300 | 1057.54 | 0.92 | 0.09 | 1056.75 | 1057.54 | 1055.13 | 55 |
| 1741884900 | 1056.6199 | -1.57 | -0.15 | 1058.88 | 1059.26 | 1056.45 | 78 |
| 1741798500 | 1058.19 | -0.61 | -0.06 | 1058.57 | 1058.85 | 1056.51 | 28 |
| 1741712100 | 1058.8 | 2.14 | 0.20 | 1056.84 | 1058.9 | 1056.7 | 10 |
| 1741625700 | 1056.66 | 1.25 | 0.12 | 1055.97 | 1057.08 | 1055.8599 | 26 |
| 1741366500 | 1055.41 | 1.27 | 0.12 | 1054.96 | 1056.74 | 1054.34 | 85 |
| 1741280100 | 1054.14 | -4.46 | -0.42 | 1059.96 | 1060.51 | 1054.1 | 112 |
| 1741193700 | 1058.6 | -1.54 | -0.15 | 1058.96 | 1060.83 | 1056.56 | 143 |
| 1741107300 | 1060.14 | -1.03 | -0.10 | 1061.38 | 1061.46 | 1060.05 | 50 |
| 1741020900 | 1061.17 | 1.2 | 0.11 | 1059.06 | 1061.45 | 1059.06 | 152 |
| 1740761700 | 1059.97 | -5.66 | -0.53 | 1065.93 | 1065.93 | 1059.57 | 42 |
| 1740675300 | 1065.63 | 2.98 | 0.28 | 1063.26 | 1065.63 | 1063.05 | 174 |
| 1740588900 | 1062.65 | 0.84 | 0.08 | 1061.56 | 1062.91 | 1061.5 | 72 |
| 1740502500 | 1061.81 | -0.97 | -0.09 | 1063.32 | 1063.69 | 1061.58 | 13 |
| 1740416100 | 1062.78 | 0.23 | 0.02 | 1062.6099 | 1063.14 | 1062.05 | 42 |
| 1740156900 | 1062.55 | 0.06 | 0.01 | 1062.84 | 1063.77 | 1062.31 | 30 |
| 1740070500 | 1062.49 | 0.1 | 0.01 | 1063.21 | 1063.34 | 1061.85 | 85 |
| 1739984100 | 1062.39 | -1.8 | -0.17 | 1063.67 | 1064.26 | 1062.19 | 48 |
| 1739897700 | 1064.19 | -0.01 | -0.00 | 1063.17 | 1064.25 | 1063.09 | 57 |
| 1739811300 | 1064.2 | -1.95 | -0.18 | 1065.6 | 1066.72 | 1064.1199 | 76 |
| 1739552100 | 1066.15 | -1.16 | -0.11 | 1067.1199 | 1067.3 | 1066.08 | 43 |
| 1739465700 | 1067.31 | 0.37 | 0.03 | 1066.82 | 1067.68 | 1065.27 | 75 |
| 1739379300 | 1066.94 | -3.4 | -0.32 | 1069.67 | 1069.67 | 1066.94 | 67 |
| 1739292900 | 1070.34 | -0.3 | -0.03 | 1070.85 | 1071.29 | 1070.1099 | 60 |
| 1739206500 | 1070.64 | 1.51 | 0.14 | 1069.71 | 1070.8 | 1069.17 | 94 |
| 1738947300 | 1069.13 | 0.54 | 0.05 | 1068.48 | 1069.42 | 1067.96 | 59 |
| 1738860900 | 1068.59 | 0.84 | 0.08 | 1067.6 | 1068.72 | 1067.4 | 117 |
| 1738774500 | 1067.75 | -0.63 | -0.06 | 1068.88 | 1069.51 | 1067.26 | 144 |
| 1738688100 | 1068.38 | -1.09 | -0.10 | 1068.7 | 1069.57 | 1066.18 | 74 |
| 1738601700 | 1069.47 | 3.9 | 0.37 | 1068.1199 | 1071.02 | 1068.1199 | 92 |
| 1738342500 | 1065.57 | 0.83 | 0.08 | 1065.55 | 1066.76 | 1064.1099 | 14 |
| 1738256100 | 1064.74 | 1.88 | 0.18 | 1063.33 | 1065.1199 | 1063.23 | 28 |
| 1738169700 | 1062.8599 | 0.98 | 0.09 | 1062.51 | 1063.16 | 1061.91 | 111 |
| 1738083300 | 1061.88 | 1.4 | 0.13 | 1060.32 | 1062.08 | 1060.32 | 73 |
| 1737996900 | 1060.48 | -0.98 | -0.09 | 1062.22 | 1063.23 | 1060.31 | 45 |
| 1737737700 | 1061.46 | -0.63 | -0.06 | 1062.04 | 1062.3699 | 1061.29 | 114 |
| 1737651300 | 1062.09 | 1.19 | 0.11 | 1061.27 | 1062.33 | 1061.05 | 102 |
| 1737564900 | 1060.9 | -0.29 | -0.03 | 1061.17 | 1062.3 | 1060.85 | 144 |
| 1737478500 | 1061.19 | -0.92 | -0.09 | 1061.91 | 1062.18 | 1060.02 | 91 |
| 1737392100 | 1062.1099 | -0.41 | -0.04 | 1062.97 | 1062.97 | 1061.4 | 43 |
| 1737132900 | 1062.52 | 1.87 | 0.18 | 1061.17 | 1062.71 | 1061.07 | 91 |
| 1737046500 | 1060.65 | 0.59 | 0.06 | 1061.15 | 1061.3 | 1059.65 | 93 |
| 1736960100 | 1060.06 | 1.21 | 0.11 | 1059.79 | 1060.16 | 1057.6099 | 240 |
| 1736873700 | 1058.85 | -2.04 | -0.19 | 1061.66 | 1061.66 | 1058.54 | 118 |
| 1736787300 | 1060.89 | 1.04 | 0.10 | 1058.74 | 1061.27 | 1058.74 | 83 |
| 1736528100 | 1059.85 | -0.21 | -0.02 | 1060.02 | 1061.71 | 1059.85 | 119 |
| 1736441700 | 1060.06 | -0.97 | -0.09 | 1060.7 | 1060.98 | 1059.33 | 57 |
| 1736355300 | 1061.03 | -0.55 | -0.05 | 1062.41 | 1062.96 | 1060.99 | 50 |
| 1736268900 | 1061.58 | 1.24 | 0.12 | 1060.64 | 1061.96 | 1059.72 | 97 |
| 1736182500 | 1060.34 | 0.7 | 0.07 | 1059.1 | 1061.15 | 1058.9 | 25 |
| 1735923300 | 1059.64 | -0.38 | -0.04 | 1059.85 | 1060.48 | 1059.45 | 45 |
| 1735836900 | 1060.02 | -1.21 | -0.11 | 1058.76 | 1060.51 | 1058.57 | 60 |
| 1735577700 | 1061.23 | 0.41 | 0.04 | 1061.07 | 1062.17 | 1060.58 | 6 |
| 1735318500 | 1060.82 | -0.03 | -0.00 | 1061.01 | 1061.19 | 1060.3 | 42 |
| 1734972900 | 1060.85 | -0.84 | -0.08 | 1061.07 | 1061.8599 | 1060.85 | 49 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
