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 |
|---|---|---|---|---|---|---|---|
| 1721922900 | 1049.91 | 4.91 | 0.47 | 1044.41 | 1052.1 | 1042.99 | 89 |
| 1721836500 | 1045 | 1.9 | 0.18 | 1045.95 | 1045.95 | 1042.1099 | 108 |
| 1721750100 | 1043.1 | 1.32 | 0.13 | 1044.71 | 1044.71 | 1039.85 | 120 |
| 1721663700 | 1041.78 | -2.64 | -0.25 | 1039.6 | 1043.99 | 1039.43 | 105 |
| 1721404500 | 1044.42 | 1.38 | 0.13 | 1046.8599 | 1051.42 | 1040.01 | 64 |
| 1721318100 | 1043.04 | -1.03 | -0.10 | 1044.72 | 1045.14 | 1039 | 97 |
| 1721231700 | 1044.07 | -0.47 | -0.04 | 1042.6099 | 1046 | 1038.9 | 154 |
| 1721145300 | 1044.54 | 1.53 | 0.15 | 1043.6199 | 1051.1 | 1039.8 | 181 |
| 1721058900 | 1043.01 | 1.97 | 0.19 | 1040.74 | 1048.06 | 1036.9 | 87 |
| 1720799700 | 1041.04 | -2.4 | -0.23 | 1043.48 | 1043.48 | 1035.03 | 13 |
| 1720713300 | 1043.44 | 6.09 | 0.59 | 1039.83 | 1043.44 | 1033.6199 | 179 |
| 1720626900 | 1037.35 | -2.47 | -0.24 | 1034.56 | 1045.95 | 1034.56 | 150 |
| 1720540500 | 1039.82 | -2.7 | -0.26 | 1042.59 | 1047.64 | 1034.48 | 122 |
| 1720454100 | 1042.52 | 0.53 | 0.05 | 1042.09 | 1042.52 | 1034.3699 | 56 |
| 1720194900 | 1041.99 | 8.73 | 0.84 | 1035.27 | 1041.99 | 1031.6099 | 145 |
| 1720108500 | 1033.26 | -2.8 | -0.27 | 1036.66 | 1040.5 | 1032.09 | 113 |
| 1720022100 | 1036.06 | 7.82 | 0.76 | 1031.02 | 1036.16 | 1027.05 | 155 |
| 1719935700 | 1028.24 | 0.07 | 0.01 | 1027.15 | 1030.07 | 1027.15 | 193 |
| 1719849300 | 1028.17 | -1 | -0.10 | 1030.1 | 1031 | 1025.66 | 177 |
| 1719590100 | 1029.17 | -0.04 | -0.00 | 1028.6199 | 1030.89 | 1027.89 | 102 |
| 1719503700 | 1029.21 | -0.8 | -0.08 | 1033.59 | 1033.59 | 1027.31 | 62 |
| 1719417300 | 1030.01 | -6.99 | -0.67 | 1035.33 | 1041.47 | 1028.89 | 169 |
| 1719330900 | 1037 | 6.49 | 0.63 | 1032.73 | 1037.18 | 1028.3599 | 62 |
| 1719244500 | 1030.51 | -0.3 | -0.03 | 1028.32 | 1034.1099 | 1028.13 | 20 |
| 1718985300 | 1030.81 | -1.69 | -0.16 | 1028.01 | 1032.97 | 1028.01 | 129 |
| 1718898900 | 1032.5 | 2.19 | 0.21 | 1031.1199 | 1035 | 1027.45 | 117 |
| 1718812500 | 1030.31 | -0.37 | -0.04 | 1028.18 | 1032.47 | 1028.18 | 135 |
| 1718726100 | 1030.68 | 0.51 | 0.05 | 1030.42 | 1037.52 | 1024.14 | 101 |
| 1718639700 | 1030.17 | -2.8 | -0.27 | 1028.46 | 1037.45 | 1024.7 | 93 |
| 1718380500 | 1032.97 | 3.12 | 0.30 | 1026.66 | 1037.99 | 1026.66 | 338 |
| 1718294100 | 1029.85 | -0.59 | -0.06 | 1030.57 | 1030.8699 | 1024.47 | 68 |
| 1718207700 | 1030.44 | 8.11 | 0.79 | 1023.72 | 1030.9 | 1020.96 | 217 |
| 1718121300 | 1022.33 | 0.11 | 0.01 | 1023.12 | 1025.49 | 1019.84 | 110 |
| 1718034900 | 1022.22 | -4.77 | -0.46 | 1024.05 | 1024.05 | 1020.67 | 30 |
| 1717775700 | 1026.99 | -3.96 | -0.38 | 1032.74 | 1033.5 | 1026 | 176 |
| 1717689300 | 1030.95 | -2.31 | -0.22 | 1034.55 | 1038.49 | 1027.8599 | 217 |
| 1717602900 | 1033.26 | -0.19 | -0.02 | 1036.55 | 1042.6199 | 1030.02 | 548 |
| 1717516500 | 1033.45 | 4.72 | 0.46 | 1039.99 | 1039.99 | 1029.51 | 237 |
| 1717430100 | 1028.73 | 0.12 | 0.01 | 1027.45 | 1030 | 1025 | 221 |
| 1717170900 | 1028.6099 | 3.16 | 0.31 | 1026.47 | 1034.07 | 1023.5 | 143 |
| 1717084500 | 1025.45 | 0.46 | 0.04 | 1026.45 | 1027 | 1024 | 135 |
| 1716998100 | 1024.99 | -5.48 | -0.53 | 1033.1099 | 1033.73 | 1024.99 | 15 |
| 1716911700 | 1030.47 | 0.56 | 0.05 | 1029.98 | 1032 | 1027.34 | 79 |
| 1716825300 | 1029.91 | 1.08 | 0.10 | 1028.65 | 1037.85 | 1025.01 | 286 |
| 1716566100 | 1028.83 | 0.85 | 0.08 | 1029.04 | 1035.97 | 1023.04 | 92 |
| 1716479700 | 1027.98 | -3.99 | -0.39 | 1031.71 | 1035 | 1027.7 | 40 |
| 1716393300 | 1031.97 | 1.34 | 0.13 | 1033.55 | 1038.99 | 1027.27 | 81 |
| 1716306900 | 1030.63 | 2.52 | 0.25 | 1030.14 | 1031.89 | 1027.53 | 54 |
| 1716220500 | 1028.1099 | -1.39 | -0.14 | 1026.8699 | 1033.99 | 1026.27 | 52 |
| 1715961300 | 1029.5 | -6.65 | -0.64 | 1036.9 | 1036.99 | 1028.48 | 53 |
| 1715874900 | 1036.15 | 3.16 | 0.31 | 1031.7 | 1041.33 | 1030.8 | 128 |
| 1715788500 | 1032.99 | 5.24 | 0.51 | 1030.59 | 1033.59 | 1026.2 | 96 |
| 1715702100 | 1027.75 | -1.06 | -0.10 | 1026.99 | 1029.93 | 1025.57 | 149 |
| 1715615700 | 1028.81 | 0.4 | 0.04 | 1030.75 | 1031 | 1027.6 | 152 |
| 1715356500 | 1028.41 | -1.16 | -0.11 | 1028.31 | 1034.89 | 1028.31 | 134 |
| 1715270100 | 1029.57 | -0.74 | -0.07 | 1029.93 | 1034 | 1028.15 | 329 |
| 1715183700 | 1030.31 | -0.46 | -0.04 | 1031.92 | 1032.99 | 1027.95 | 114 |
| 1715097300 | 1030.77 | -1.27 | -0.12 | 1032.79 | 1033.48 | 1029.44 | 253 |
| 1715010900 | 1032.04 | 1.79 | 0.17 | 1027.21 | 1038.29 | 1027.21 | 177 |
| 1714751700 | 1030.25 | 4.22 | 0.41 | 1027.73 | 1035.68 | 1024.57 | 290 |
| 1714665300 | 1026.03 | -0.95 | -0.09 | 1024.01 | 1028 | 1024.01 | 202 |
| 1714492500 | 1026.98 | -0.5 | -0.05 | 1026.25 | 1028.99 | 1024.01 | 55 |
| 1714406100 | 1027.48 | 2.88 | 0.28 | 1026.43 | 1029.79 | 1023.01 | 93 |
| 1714146900 | 1024.6 | -0.52 | -0.05 | 1023.58 | 1029.58 | 1023.58 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
