Intesa Sanpaolo (I08836)
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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 1214.07 | -3.75 | -0.31 | 1217.88 | 1218.17 | 1210.9 | 0 |
| 1739897700 | 1217.82 | -3.13 | -0.26 | 1219.9 | 1219.9 | 1215.51 | 0 |
| 1739811300 | 1220.95 | 0.51 | 0.04 | 1221.43 | 1221.43 | 1216.45 | 0 |
| 1739552100 | 1220.44 | -0.15 | -0.01 | 1221.45 | 1222.71 | 1218.64 | 0 |
| 1739465700 | 1220.59 | 7.95 | 0.66 | 1214.78 | 1220.59 | 1211.42 | 35 |
| 1739379300 | 1212.64 | -2.69 | -0.22 | 1215.93 | 1216.08 | 1210.1199 | 0 |
| 1739292900 | 1215.33 | -0.19 | -0.02 | 1214.6099 | 1215.42 | 1211.79 | 0 |
| 1739206500 | 1215.52 | 6.1 | 0.50 | 1212.58 | 1215.52 | 1210.66 | 0 |
| 1738947300 | 1209.42 | -4.33 | -0.36 | 1213.47 | 1213.6 | 1207.76 | 0 |
| 1738860900 | 1213.75 | 3.87 | 0.32 | 1212.07 | 1213.75 | 1206.43 | 80 |
| 1738774500 | 1209.88 | 1.96 | 0.16 | 1206.31 | 1209.88 | 1204.15 | 0 |
| 1738688100 | 1207.92 | 5.92 | 0.49 | 1207 | 1207.92 | 1201.01 | 0 |
| 1738601700 | 1202 | -0.62 | -0.05 | 1198.16 | 1202 | 1195.88 | 50 |
| 1738342500 | 1202.6199 | 5 | 0.42 | 1201.3699 | 1205.05 | 1198.93 | 0 |
| 1738256100 | 1197.6199 | 10.97 | 0.92 | 1192.05 | 1197.6199 | 1188.73 | 50 |
| 1738169700 | 1186.65 | 3.28 | 0.28 | 1196.1199 | 1196.1199 | 1186.1099 | 0 |
| 1738083300 | 1183.3699 | 3.96 | 0.34 | 1183.76 | 1183.76 | 1178.79 | 0 |
| 1737996900 | 1179.41 | -14.69 | -1.23 | 1182.68 | 1184.23 | 1177.53 | 0 |
| 1737737700 | 1194.1 | -1.37 | -0.11 | 1197.18 | 1197.91 | 1190.95 | 0 |
| 1737651300 | 1195.47 | -5.43 | -0.45 | 1197.47 | 1197.47 | 1189.84 | 3 |
| 1737564900 | 1200.9 | 6.17 | 0.52 | 1198.16 | 1200.9 | 1195.89 | 0 |
| 1737478500 | 1194.73 | -3.18 | -0.27 | 1197.89 | 1198.49 | 1194.39 | 0 |
| 1737392100 | 1197.91 | 1.93 | 0.16 | 1197.24 | 1198.33 | 1192.66 | 0 |
| 1737132900 | 1195.98 | 3.6 | 0.30 | 1193.26 | 1195.98 | 1191.23 | 0 |
| 1737046500 | 1192.38 | 4.78 | 0.40 | 1191.26 | 1192.38 | 1187.08 | 0 |
| 1736960100 | 1187.6 | 8.4 | 0.71 | 1179.6199 | 1187.6 | 1177.67 | 0 |
| 1736873700 | 1179.2 | 0.41 | 0.03 | 1181.15 | 1181.59 | 1177 | 0 |
| 1736787300 | 1178.79 | -3.06 | -0.26 | 1179.95 | 1179.95 | 1173.17 | 0 |
| 1736528100 | 1181.85 | -4.73 | -0.40 | 1186.02 | 1186.02 | 1180.72 | 0 |
| 1736441700 | 1186.58 | -0.52 | -0.04 | 1184.78 | 1186.8599 | 1182.21 | 0 |
| 1736355300 | 1187.1 | -4.16 | -0.35 | 1191.16 | 1192.4 | 1183.08 | 0 |
| 1736268900 | 1191.26 | 1.19 | 0.10 | 1191.41 | 1191.59 | 1187.1 | 0 |
| 1736182500 | 1190.07 | 9.69 | 0.82 | 1184.83 | 1190.07 | 1183.58 | 0 |
| 1735923300 | 1180.38 | -4.88 | -0.41 | 1184.45 | 1184.45 | 1177.24 | 0 |
| 1735836900 | 1185.26 | 4.9 | 0.42 | 1183.39 | 1185.26 | 1180.79 | 0 |
| 1735577700 | 1180.3599 | -2.67 | -0.23 | 1181.1199 | 1181.71 | 1177.21 | 0 |
| 1735318500 | 1183.03 | -4.38 | -0.37 | 1188.07 | 1189.89 | 1181.22 | 0 |
| 1734972900 | 1187.41 | -1.94 | -0.16 | 1186.21 | 1187.41 | 1184.49 | 0 |
| 1734713700 | 1189.35 | 1.4 | 0.12 | 1185.19 | 1189.47 | 1181.5 | 0 |
| 1734627300 | 1187.95 | -8.98 | -0.75 | 1191.94 | 1191.94 | 1183.59 | 15 |
| 1734540900 | 1196.93 | 3.27 | 0.27 | 1194.3599 | 1196.93 | 1192.34 | 0 |
| 1734454500 | 1193.66 | 1.32 | 0.11 | 1191.5 | 1194.16 | 1189.77 | 0 |
| 1734368100 | 1192.34 | 1.74 | 0.15 | 1192.3699 | 1192.4 | 1188.75 | 0 |
| 1734108900 | 1190.6 | -5.36 | -0.45 | 1195.47 | 1195.66 | 1188.82 | 5 |
| 1734022500 | 1195.96 | -0.91 | -0.08 | 1197.09 | 1197.09 | 1192.46 | 0 |
| 1733936100 | 1196.8699 | 1.27 | 0.11 | 1194.83 | 1196.8699 | 1189.3699 | 15 |
| 1733849700 | 1195.6 | -0.47 | -0.04 | 1194.6 | 1195.6 | 1191.01 | 50 |
| 1733763300 | 1196.07 | 1.84 | 0.15 | 1194.6099 | 1196.31 | 1192.26 | 0 |
| 1733504100 | 1194.23 | 2.35 | 0.20 | 1191.06 | 1194.23 | 1188.6199 | 0 |
| 1733417700 | 1191.88 | 0.72 | 0.06 | 1191.58 | 1192.04 | 1188.03 | 0 |
| 1733331300 | 1191.16 | 5.42 | 0.46 | 1188.49 | 1191.16 | 1185.3599 | 0 |
| 1733244900 | 1185.74 | 3.92 | 0.33 | 1186.77 | 1186.77 | 1179.21 | 20 |
| 1733158500 | 1181.82 | 5 | 0.42 | 1174.66 | 1182.03 | 1174.66 | 0 |
| 1732899300 | 1176.82 | 6.66 | 0.57 | 1169.93 | 1176.82 | 1169.45 | 0 |
| 1732812900 | 1170.16 | 5.05 | 0.43 | 1171.21 | 1172.01 | 1169.53 | 0 |
| 1732726500 | 1165.1099 | -4.81 | -0.41 | 1167.83 | 1167.92 | 1161.33 | 2 |
| 1732640100 | 1169.92 | -2.78 | -0.24 | 1169.64 | 1172.29 | 1168.84 | 0 |
| 1732553700 | 1172.7 | 4.17 | 0.36 | 1172.48 | 1173.6199 | 1169.5 | 0 |
| 1732294500 | 1168.53 | 5.81 | 0.50 | 1166.56 | 1169.83 | 1165.16 | 0 |
| 1732208100 | 1162.72 | 3.31 | 0.29 | 1155.6199 | 1162.72 | 1154.19 | 0 |
| 1732121700 | 1159.41 | -0.1 | -0.01 | 1162.97 | 1162.97 | 1155.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
