Intesa Sanpaolo (I08843)
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 |
|---|---|---|---|---|---|---|---|
| 1721922900 | 1077.59 | 0.1 | 0.01 | 1078.18 | 1079.9 | 1070.68 | 95 |
| 1721836500 | 1077.49 | 1.84 | 0.17 | 1075.77 | 1077.49 | 1070.16 | 43 |
| 1721750100 | 1075.65 | 2.55 | 0.24 | 1073.22 | 1075.72 | 1067.57 | 40 |
| 1721663700 | 1073.1 | 0.52 | 0.05 | 1073.32 | 1074.16 | 1067.16 | 50 |
| 1721404500 | 1072.58 | -2.09 | -0.19 | 1074.94 | 1079.1199 | 1066.6 | 35 |
| 1721318100 | 1074.67 | 1.87 | 0.17 | 1073.1 | 1074.67 | 1066.72 | 79 |
| 1721231700 | 1072.8 | 2.49 | 0.23 | 1066.9 | 1073.56 | 1066.51 | 129 |
| 1721145300 | 1070.31 | -1.25 | -0.12 | 1071.7 | 1073.96 | 1065.7 | 73 |
| 1721058900 | 1071.56 | 5.75 | 0.54 | 1070.1199 | 1071.56 | 1065.21 | 47 |
| 1720799700 | 1065.81 | -5.21 | -0.49 | 1071.05 | 1071.05 | 1062.43 | 137 |
| 1720713300 | 1071.02 | 2.79 | 0.26 | 1068.3 | 1071.02 | 1060.82 | 116 |
| 1720626900 | 1068.23 | 0.31 | 0.03 | 1067.94 | 1069.66 | 1061.94 | 75 |
| 1720540500 | 1067.92 | -1.06 | -0.10 | 1069.05 | 1069.05 | 1061.81 | 126 |
| 1720454100 | 1068.98 | 4.75 | 0.45 | 1062.6 | 1068.98 | 1061.09 | 95 |
| 1720194900 | 1064.23 | 0.32 | 0.03 | 1063.95 | 1064.23 | 1057.96 | 119 |
| 1720108500 | 1063.91 | -1.6 | -0.15 | 1065.4 | 1065.42 | 1058.3599 | 92 |
| 1720022100 | 1065.51 | 8.65 | 0.82 | 1060.06 | 1065.51 | 1053.6099 | 75 |
| 1719935700 | 1056.8599 | 0.22 | 0.02 | 1059.67 | 1059.67 | 1053.84 | 145 |
| 1719849300 | 1056.64 | 0.44 | 0.04 | 1054.95 | 1057.42 | 1052.06 | 106 |
| 1719590100 | 1056.2 | -3.79 | -0.36 | 1059.57 | 1059.6099 | 1054.98 | 110 |
| 1719503700 | 1059.99 | 2.22 | 0.21 | 1058.1099 | 1060.24 | 1053.9 | 133 |
| 1719417300 | 1057.77 | -3.51 | -0.33 | 1060.77 | 1060.77 | 1055.45 | 15 |
| 1719330900 | 1061.28 | 1.72 | 0.16 | 1059.18 | 1061.28 | 1054.82 | 69 |
| 1719244500 | 1059.56 | 3 | 0.28 | 1057.28 | 1060.65 | 1053.99 | 70 |
| 1718985300 | 1056.56 | 0.26 | 0.02 | 1054.38 | 1058.54 | 1054.38 | 58 |
| 1718898900 | 1056.3 | 0.04 | 0.00 | 1055.65 | 1057.77 | 1053.91 | 95 |
| 1718812500 | 1056.26 | 1.23 | 0.12 | 1056.69 | 1056.84 | 1054.1 | 289 |
| 1718726100 | 1055.03 | 1.24 | 0.12 | 1056.79 | 1056.79 | 1050.59 | 91 |
| 1718639700 | 1053.79 | -5.32 | -0.50 | 1060.92 | 1060.92 | 1050.75 | 77 |
| 1718380500 | 1059.1099 | 3.83 | 0.36 | 1052.97 | 1060.19 | 1052.97 | 96 |
| 1718294100 | 1055.28 | -0.32 | -0.03 | 1058.58 | 1058.58 | 1050.8 | 84 |
| 1718207700 | 1055.6 | 6.05 | 0.58 | 1053.43 | 1056.06 | 1047.44 | 120 |
| 1718121300 | 1049.55 | 2.76 | 0.26 | 1051.8699 | 1051.8699 | 1045.93 | 29 |
| 1718034900 | 1046.79 | -7.92 | -0.75 | 1046.95 | 1047.59 | 1046.79 | 67 |
| 1717775700 | 1054.71 | -3.49 | -0.33 | 1053.75 | 1059.45 | 1049.66 | 189 |
| 1717689300 | 1058.2 | -1.73 | -0.16 | 1056.34 | 1063 | 1055.16 | 161 |
| 1717602900 | 1059.93 | 1.87 | 0.18 | 1056.44 | 1060.71 | 1056.21 | 117 |
| 1717516500 | 1058.06 | 1.28 | 0.12 | 1056.85 | 1059.8599 | 1053.82 | 93 |
| 1717430100 | 1056.78 | 4.56 | 0.43 | 1055.71 | 1059 | 1049.41 | 190 |
| 1717170900 | 1052.22 | 0.73 | 0.07 | 1049.16 | 1054.07 | 1047.3599 | 49 |
| 1717084500 | 1051.49 | -1.01 | -0.10 | 1054.07 | 1054.07 | 1048.13 | 45 |
| 1716998100 | 1052.5 | -2.23 | -0.21 | 1052.27 | 1058.26 | 1049.67 | 54 |
| 1716911700 | 1054.73 | 0.43 | 0.04 | 1052.47 | 1058.46 | 1052.47 | 43 |
| 1716825300 | 1054.3 | -0.72 | -0.07 | 1056.32 | 1056.32 | 1049.66 | 57 |
| 1716566100 | 1055.02 | 2.28 | 0.22 | 1052.83 | 1055.74 | 1048.27 | 88 |
| 1716479700 | 1052.74 | -2.91 | -0.28 | 1055.68 | 1055.68 | 1051.44 | 65 |
| 1716393300 | 1055.65 | -0.31 | -0.03 | 1053.16 | 1056.07 | 1051.83 | 100 |
| 1716306900 | 1055.96 | 4.77 | 0.45 | 1057.5 | 1057.7 | 1052.19 | 106 |
| 1716220500 | 1051.19 | -4.81 | -0.46 | 1051.97 | 1057.67 | 1051.19 | 54 |
| 1715961300 | 1056 | -2.93 | -0.28 | 1060.49 | 1060.78 | 1052.08 | 74 |
| 1715874900 | 1058.93 | -1.09 | -0.10 | 1056.65 | 1068.31 | 1055.35 | 125 |
| 1715788500 | 1060.02 | 5.06 | 0.48 | 1055.03 | 1062.83 | 1051.07 | 96 |
| 1715702100 | 1054.96 | -0.12 | -0.01 | 1055.51 | 1055.92 | 1050.59 | 85 |
| 1715615700 | 1055.08 | 0.68 | 0.06 | 1051.89 | 1056.06 | 1051.89 | 164 |
| 1715356500 | 1054.4 | -2.01 | -0.19 | 1056.52 | 1057.23 | 1052.05 | 91 |
| 1715270100 | 1056.41 | 0.62 | 0.06 | 1057.39 | 1057.39 | 1053.13 | 162 |
| 1715183700 | 1055.79 | -0.1 | -0.01 | 1056.06 | 1057 | 1052.92 | 110 |
| 1715097300 | 1055.89 | 2.15 | 0.20 | 1055.53 | 1065.55 | 1053.08 | 162 |
| 1715010900 | 1053.74 | -3.03 | -0.29 | 1058.09 | 1060.73 | 1053.74 | 149 |
| 1714751700 | 1056.77 | 9.53 | 0.91 | 1048.71 | 1057.88 | 1046.43 | 154 |
| 1714665300 | 1047.24 | -0.46 | -0.04 | 1043.67 | 1048.13 | 1043.67 | 110 |
| 1714492500 | 1047.7 | -1.16 | -0.11 | 1049.47 | 1049.47 | 1042.94 | 24 |
| 1714406100 | 1048.8599 | 0.18 | 0.02 | 1048.5 | 1050 | 1044.51 | 26 |
| 1714146900 | 1048.68 | 0.07 | 0.01 | 1047.53 | 1048.81 | 1047.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
