Intesa Sanpaolo (I08978)
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 | 1045.74 | 2.73 | 0.26 | 1047.47 | 1051.1199 | 1040.02 | 159 |
| 1739897700 | 1043.01 | -3.24 | -0.31 | 1048.1099 | 1051.81 | 1041.25 | 102 |
| 1739811300 | 1046.25 | -5.24 | -0.50 | 1051.66 | 1051.68 | 1041.76 | 101 |
| 1739552100 | 1051.49 | 0.09 | 0.01 | 1044.98 | 1056.68 | 1044.98 | 91 |
| 1739465700 | 1051.4 | 4.34 | 0.41 | 1046.7 | 1056.89 | 1040.2 | 77 |
| 1739379300 | 1047.06 | -1.69 | -0.16 | 1043.71 | 1049.35 | 1041.41 | 34 |
| 1739292900 | 1048.75 | -2.72 | -0.26 | 1051 | 1051.98 | 1043.85 | 86 |
| 1739206500 | 1051.47 | 2.4 | 0.23 | 1052.09 | 1057.63 | 1045.77 | 136 |
| 1738947300 | 1049.07 | -5.07 | -0.48 | 1053.59 | 1053.59 | 1044.78 | 45 |
| 1738860900 | 1054.14 | 0.65 | 0.06 | 1047.28 | 1059.38 | 1044.5 | 351 |
| 1738774500 | 1053.49 | 6.25 | 0.60 | 1044.59 | 1059.76 | 1044.59 | 187 |
| 1738688100 | 1047.24 | -1.18 | -0.11 | 1049.17 | 1054.99 | 1042.18 | 112 |
| 1738601700 | 1048.42 | 3.63 | 0.35 | 1047.99 | 1049.66 | 1043.43 | 101 |
| 1738342500 | 1044.79 | 3.69 | 0.35 | 1041.8599 | 1044.79 | 1040.23 | 25 |
| 1738256100 | 1041.1 | 6.77 | 0.65 | 1039.47 | 1041.22 | 1034.05 | 20 |
| 1738169700 | 1034.33 | -44.86 | -4.16 | 1039.89 | 1048.01 | 1033.5 | 93 |
| 1738083300 | 1079.19 | 0.15 | 0.01 | 1079.6 | 1079.6 | 1073.73 | 67 |
| 1737996900 | 1079.04 | 3.5 | 0.33 | 1078.17 | 1082.95 | 1074.94 | 71 |
| 1737737700 | 1075.54 | -0.85 | -0.08 | 1080.18 | 1080.18 | 1073.25 | 19 |
| 1737651300 | 1076.39 | -5.54 | -0.51 | 1081.69 | 1081.69 | 1075.01 | 70 |
| 1737564900 | 1081.93 | 0.57 | 0.05 | 1082.83 | 1087.63 | 1076.77 | 81 |
| 1737478500 | 1081.3599 | 2.38 | 0.22 | 1076.08 | 1083 | 1076.06 | 66 |
| 1737392100 | 1078.98 | 0.58 | 0.05 | 1075.04 | 1081.03 | 1073.98 | 64 |
| 1737132900 | 1078.4 | -1.06 | -0.10 | 1079.65 | 1082.99 | 1073.91 | 160 |
| 1737046500 | 1079.46 | -3.71 | -0.34 | 1077.6199 | 1082.21 | 1070.07 | 122 |
| 1736960100 | 1083.17 | 11.44 | 1.07 | 1071.95 | 1083.17 | 1066.91 | 76 |
| 1736873700 | 1071.73 | -1.22 | -0.11 | 1067.03 | 1077.83 | 1065.92 | 61 |
| 1736787300 | 1072.95 | -0.71 | -0.07 | 1068.31 | 1076.53 | 1065.85 | 51 |
| 1736528100 | 1073.66 | -5.48 | -0.51 | 1069.56 | 1074.95 | 1067.91 | 78 |
| 1736441700 | 1079.14 | 2.38 | 0.22 | 1069.07 | 1079.14 | 1069.07 | 132 |
| 1736355300 | 1076.76 | -0.89 | -0.08 | 1077.56 | 1077.56 | 1069.58 | 146 |
| 1736268900 | 1077.65 | 1.51 | 0.14 | 1076.53 | 1078.68 | 1071.59 | 119 |
| 1736182500 | 1076.14 | -2.71 | -0.25 | 1077.98 | 1077.98 | 1070.9 | 5 |
| 1735923300 | 1078.85 | -3.71 | -0.34 | 1082.31 | 1082.6 | 1074.15 | 110 |
| 1735836900 | 1082.56 | -1.59 | -0.15 | 1084.38 | 1091.01 | 1079.55 | 51 |
| 1735577700 | 1084.15 | 2.45 | 0.23 | 1081.14 | 1084.15 | 1075.3 | 11 |
| 1735318500 | 1081.7 | -1.46 | -0.13 | 1082.42 | 1082.42 | 1079.71 | 0 |
| 1734972900 | 1083.16 | -1.71 | -0.16 | 1079.21 | 1085.2 | 1077.55 | 38 |
| 1734713700 | 1084.8699 | 6.96 | 0.65 | 1083.41 | 1085.26 | 1078.54 | 55 |
| 1734627300 | 1077.91 | -8.27 | -0.76 | 1086.31 | 1086.31 | 1076.26 | 30 |
| 1734540900 | 1086.18 | -0.9 | -0.08 | 1081 | 1091.8 | 1080.39 | 42 |
| 1734454500 | 1087.08 | -0.2 | -0.02 | 1087.39 | 1092.2 | 1080.2 | 96 |
| 1734368100 | 1087.28 | 0.12 | 0.01 | 1087.27 | 1088.21 | 1080.96 | 100 |
| 1734108900 | 1087.16 | -3.59 | -0.33 | 1090.8699 | 1090.8699 | 1081.3599 | 79 |
| 1734022500 | 1090.75 | -2.37 | -0.22 | 1093.34 | 1093.34 | 1085.22 | 45 |
| 1733936100 | 1093.1199 | 0.61 | 0.06 | 1086.73 | 1093.28 | 1086.73 | 41 |
| 1733849700 | 1092.51 | 1.25 | 0.11 | 1085.38 | 1092.51 | 1085.38 | 42 |
| 1733763300 | 1091.26 | 0.65 | 0.06 | 1085.03 | 1095 | 1085.03 | 45 |
| 1733504100 | 1090.6099 | 0.96 | 0.09 | 1089.79 | 1090.72 | 1083.07 | 30 |
| 1733417700 | 1089.65 | 1.98 | 0.18 | 1085.8699 | 1094.5 | 1085.24 | 122 |
| 1733331300 | 1087.67 | -0.19 | -0.02 | 1085.79 | 1091.78 | 1083.48 | 35 |
| 1733244900 | 1087.8599 | -2.3 | -0.21 | 1091.93 | 1091.93 | 1085.76 | 120 |
| 1733158500 | 1090.16 | 2.28 | 0.21 | 1089.41 | 1090.19 | 1085.51 | 75 |
| 1732899300 | 1087.88 | 2.07 | 0.19 | 1086.01 | 1092.08 | 1080.02 | 62 |
| 1732812900 | 1085.81 | 6.06 | 0.56 | 1077.8 | 1085.81 | 1077.8 | 139 |
| 1732726500 | 1079.75 | -2.62 | -0.24 | 1079.67 | 1080.3699 | 1076.98 | 58 |
| 1732640100 | 1082.3699 | 2.85 | 0.26 | 1082.8699 | 1082.89 | 1076.07 | 86 |
| 1732553700 | 1079.52 | -1.02 | -0.09 | 1079.32 | 1079.99 | 1076.9 | 27 |
| 1732294500 | 1080.54 | 4.57 | 0.42 | 1073.04 | 1082.42 | 1073.04 | 60 |
| 1732208100 | 1075.97 | 4.37 | 0.41 | 1077.74 | 1077.74 | 1070.77 | 134 |
| 1732121700 | 1071.6 | -2 | -0.19 | 1078.1099 | 1078.1099 | 1070.6 | 118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
