Intesa Sanpaolo (I08842)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1206.84 | -3.7 | -0.31 | 1207.3 | 1209.6199 | 1200.14 | 43 |
| 1740588900 | 1210.54 | 5.86 | 0.49 | 1206.68 | 1211.73 | 1205.8699 | 0 |
| 1740502500 | 1204.68 | 2.95 | 0.25 | 1195.75 | 1205.38 | 1195.75 | 21 |
| 1740416100 | 1201.73 | 0.47 | 0.04 | 1199.94 | 1201.98 | 1195.41 | 27 |
| 1740156900 | 1201.26 | 4.78 | 0.40 | 1197.88 | 1201.49 | 1197.88 | 0 |
| 1740070500 | 1196.48 | 0.45 | 0.04 | 1198.56 | 1199.1099 | 1195.04 | 0 |
| 1739984100 | 1196.03 | -4.76 | -0.40 | 1204.53 | 1204.53 | 1190.21 | 32 |
| 1739897700 | 1200.79 | 2.33 | 0.19 | 1199.5 | 1201.08 | 1192.78 | 32 |
| 1739811300 | 1198.46 | 2.93 | 0.25 | 1198.34 | 1199.23 | 1192.09 | 25 |
| 1739552100 | 1195.53 | 1.28 | 0.11 | 1195.7 | 1196.93 | 1189.24 | 20 |
| 1739465700 | 1194.25 | 8.21 | 0.69 | 1188.15 | 1194.69 | 1186.21 | 10 |
| 1739379300 | 1186.04 | -3.98 | -0.33 | 1191.56 | 1192.89 | 1182.35 | 25 |
| 1739292900 | 1190.02 | 0.86 | 0.07 | 1188.78 | 1190.02 | 1181.06 | 41 |
| 1739206500 | 1189.16 | 8.87 | 0.75 | 1186.54 | 1189.16 | 1181.47 | 11 |
| 1738947300 | 1180.29 | -6.98 | -0.59 | 1187.47 | 1188.49 | 1179.73 | 5 |
| 1738860900 | 1187.27 | 6.56 | 0.56 | 1182.67 | 1187.27 | 1176.99 | 50 |
| 1738774500 | 1180.71 | 0.64 | 0.05 | 1178.28 | 1180.93 | 1173.79 | 27 |
| 1738688100 | 1180.07 | 4.94 | 0.42 | 1176.02 | 1180.07 | 1169.01 | 20 |
| 1738601700 | 1175.13 | -2.47 | -0.21 | 1169.99 | 1176.32 | 1166 | 80 |
| 1738342500 | 1177.6 | 3.89 | 0.33 | 1175.88 | 1177.66 | 1170.3699 | 5 |
| 1738256100 | 1173.71 | 4.39 | 0.38 | 1170.48 | 1173.71 | 1166.04 | 5 |
| 1738169700 | 1169.32 | 2.78 | 0.24 | 1167.77 | 1169.96 | 1161.97 | 14 |
| 1738083300 | 1166.54 | -1.71 | -0.15 | 1168.17 | 1170.19 | 1163.49 | 8 |
| 1737996900 | 1168.25 | 1.1 | 0.09 | 1164.23 | 1170.04 | 1160.57 | 17 |
| 1737737700 | 1167.15 | -0.85 | -0.07 | 1171.48 | 1171.8599 | 1165.53 | 0 |
| 1737651300 | 1168 | 3.23 | 0.28 | 1165.66 | 1168 | 1158.91 | 2 |
| 1737564900 | 1164.77 | -0.9 | -0.08 | 1167.34 | 1169.16 | 1163.51 | 0 |
| 1737478500 | 1165.67 | -2.75 | -0.24 | 1166.57 | 1167.23 | 1163.7 | 0 |
| 1737392100 | 1168.42 | 0.89 | 0.08 | 1167.99 | 1168.42 | 1160.53 | 5 |
| 1737132900 | 1167.53 | 8.25 | 0.71 | 1162.33 | 1167.53 | 1159.78 | 29 |
| 1737046500 | 1159.28 | 3.4 | 0.29 | 1158.15 | 1159.28 | 1152.69 | 10 |
| 1736960100 | 1155.88 | 17.95 | 1.58 | 1145.7 | 1155.88 | 1141.8699 | 50 |
| 1736873700 | 1137.93 | -2.54 | -0.22 | 1137.65 | 1139.96 | 1137.24 | 0 |
| 1736787300 | 1140.47 | -4.38 | -0.38 | 1143.95 | 1143.95 | 1133.52 | 1 |
| 1736528100 | 1144.85 | -4.27 | -0.37 | 1142.59 | 1149.3 | 1142.59 | 13 |
| 1736441700 | 1149.1199 | 3.3 | 0.29 | 1138.8699 | 1149.98 | 1138.8699 | 77 |
| 1736355300 | 1145.82 | -0.37 | -0.03 | 1146.8599 | 1148.58 | 1142.33 | 0 |
| 1736268900 | 1146.19 | 4.31 | 0.38 | 1139.21 | 1146.19 | 1136.97 | 20 |
| 1736182500 | 1141.88 | 6.26 | 0.55 | 1137.59 | 1142.1 | 1134.44 | 0 |
| 1735923300 | 1135.6199 | -5.79 | -0.51 | 1140.38 | 1140.38 | 1132.91 | 65 |
| 1735836900 | 1141.41 | 0.96 | 0.08 | 1143.8699 | 1144.53 | 1134.8599 | 15 |
| 1735577700 | 1140.45 | 3.71 | 0.33 | 1142.3 | 1142.3 | 1131.77 | 11 |
| 1735318500 | 1136.74 | -64.19 | -5.35 | 1134.21 | 1136.74 | 1133.43 | 0 |
| 1734972900 | 1200.93 | -1.04 | -0.09 | 1201.54 | 1202.55 | 1194.45 | 5 |
| 1734713700 | 1201.97 | 0.18 | 0.01 | 1197.13 | 1202.18 | 1195 | 0 |
| 1734627300 | 1201.79 | -9.87 | -0.81 | 1206.81 | 1208.43 | 1199.2 | 5 |
| 1734540900 | 1211.66 | -2.29 | -0.19 | 1214.21 | 1214.42 | 1211.53 | 0 |
| 1734454500 | 1213.95 | -4.43 | -0.36 | 1217.14 | 1218.22 | 1212.24 | 0 |
| 1734368100 | 1218.38 | -1.8 | -0.15 | 1223.15 | 1223.15 | 1214.3599 | 34 |
| 1734108900 | 1220.18 | -4.5 | -0.37 | 1224.2 | 1224.47 | 1216.98 | 15 |
| 1734022500 | 1224.68 | 0.51 | 0.04 | 1228.35 | 1228.35 | 1219.79 | 6 |
| 1733936100 | 1224.17 | 3.16 | 0.26 | 1223.13 | 1225.16 | 1221.78 | 0 |
| 1733849700 | 1221.01 | 0.48 | 0.04 | 1219.6 | 1221.01 | 1213.06 | 5 |
| 1733763300 | 1220.53 | -2 | -0.16 | 1224.28 | 1224.82 | 1216.92 | 22 |
| 1733504100 | 1222.53 | 2.57 | 0.21 | 1222.55 | 1224.18 | 1217.69 | 10 |
| 1733417700 | 1219.96 | 8.41 | 0.69 | 1213.76 | 1219.96 | 1213.76 | 0 |
| 1733331300 | 1211.55 | 3.68 | 0.30 | 1210.9 | 1212.25 | 1209.53 | 0 |
| 1733244900 | 1207.8699 | 5.3 | 0.44 | 1206.6 | 1209.44 | 1202.08 | 43 |
| 1733158500 | 1202.57 | 2.09 | 0.17 | 1196.91 | 1204.09 | 1190.9 | 53 |
| 1732899300 | 1200.48 | 4.53 | 0.38 | 1194.96 | 1200.48 | 1193.44 | 0 |
| 1732812900 | 1195.95 | 5.88 | 0.49 | 1192.69 | 1196.1099 | 1190.4 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
