Intesa Sanpaolo (I08980)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1063.58 | -2.17 | -0.20 | 1065.47 | 1066.46 | 1057.72 | 30 |
| 1734022500 | 1065.75 | 0.46 | 0.04 | 1065.8699 | 1065.8699 | 1059.22 | 14 |
| 1733936100 | 1065.29 | 0.97 | 0.09 | 1064.13 | 1065.29 | 1058.01 | 75 |
| 1733849700 | 1064.32 | -4.96 | -0.46 | 1060.81 | 1067.13 | 1060.49 | 28 |
| 1733763300 | 1069.28 | -0.15 | -0.01 | 1070.8599 | 1071.5 | 1068.38 | 0 |
| 1733504100 | 1069.43 | 1.8 | 0.17 | 1067.1199 | 1069.54 | 1060.81 | 30 |
| 1733417700 | 1067.63 | 4.09 | 0.38 | 1064.4 | 1067.63 | 1060.13 | 51 |
| 1733331300 | 1063.54 | 2.16 | 0.20 | 1056.78 | 1064.5 | 1056.47 | 18 |
| 1733244900 | 1061.38 | 3.11 | 0.29 | 1061.66 | 1062.65 | 1053.67 | 131 |
| 1733158500 | 1058.27 | 3.43 | 0.33 | 1052.89 | 1060.35 | 1051.38 | 30 |
| 1732899300 | 1054.84 | 2.04 | 0.19 | 1051.96 | 1054.84 | 1045.8 | 10 |
| 1732812900 | 1052.8 | 3.19 | 0.30 | 1052.98 | 1053.48 | 1046.68 | 5 |
| 1732726500 | 1049.6099 | -2.64 | -0.25 | 1050.5 | 1050.5 | 1043.84 | 11 |
| 1732640100 | 1052.25 | -2.77 | -0.26 | 1052.1099 | 1054.35 | 1045.59 | 15 |
| 1732553700 | 1055.02 | 1.83 | 0.17 | 1056.02 | 1056.02 | 1047.1199 | 81 |
| 1732294500 | 1053.19 | 4.91 | 0.47 | 1051.33 | 1054.1 | 1047.5 | 0 |
| 1732208100 | 1048.28 | 3.37 | 0.32 | 1041.59 | 1048.28 | 1037.69 | 55 |
| 1732121700 | 1044.91 | -0.6 | -0.06 | 1048.18 | 1048.18 | 1039.95 | 41 |
| 1732035300 | 1045.51 | -4.02 | -0.38 | 1043.94 | 1049.64 | 1036.8699 | 28 |
| 1731948900 | 1049.53 | -0.41 | -0.04 | 1049.77 | 1049.77 | 1041.46 | 27 |
| 1731689700 | 1049.94 | -2.8 | -0.27 | 1047.46 | 1050.6199 | 1045.43 | 55 |
| 1731603300 | 1052.74 | 10.38 | 1.00 | 1045.66 | 1053.04 | 1042.35 | 39 |
| 1731516900 | 1042.3599 | -0.58 | -0.06 | 1042.35 | 1043.77 | 1036.51 | 56 |
| 1731430500 | 1042.94 | -13.16 | -1.25 | 1051.93 | 1052.46 | 1042.85 | 98 |
| 1731344100 | 1056.1 | 7.05 | 0.67 | 1050.45 | 1056.1 | 1048.17 | 107 |
| 1731084900 | 1049.05 | -2.71 | -0.26 | 1050.94 | 1051.54 | 1041.96 | 18 |
| 1730998500 | 1051.76 | 3.99 | 0.38 | 1050.48 | 1052.3599 | 1043.88 | 35 |
| 1730912100 | 1047.77 | -2.56 | -0.24 | 1054.29 | 1058.84 | 1040.64 | 137 |
| 1730825700 | 1050.33 | 3.01 | 0.29 | 1048.88 | 1050.63 | 1041.8 | 121 |
| 1730739300 | 1047.32 | -5.49 | -0.52 | 1051.1099 | 1052.1 | 1043.51 | 47 |
| 1730480100 | 1052.81 | 4.86 | 0.46 | 1049.56 | 1052.81 | 1047.7 | 0 |
| 1730393700 | 1047.95 | -5.09 | -0.48 | 1049.09 | 1049.99 | 1043.3699 | 20 |
| 1730307300 | 1053.04 | -8.06 | -0.76 | 1056.77 | 1056.77 | 1048.98 | 113 |
| 1730220900 | 1061.1 | -3.76 | -0.35 | 1064 | 1064.2 | 1058.8 | 24 |
| 1730134500 | 1064.8599 | 4.06 | 0.38 | 1063.3 | 1064.8599 | 1055.38 | 78 |
| 1729871700 | 1060.8 | -3.17 | -0.30 | 1063.44 | 1063.65 | 1056.01 | 92 |
| 1729785300 | 1063.97 | 7.62 | 0.72 | 1063.07 | 1065.54 | 1060.52 | 58 |
| 1729698900 | 1056.35 | -2.04 | -0.19 | 1056.8699 | 1057.95 | 1054.54 | 66 |
| 1729612500 | 1058.39 | -4.75 | -0.45 | 1063.55 | 1065.08 | 1055.21 | 151 |
| 1729526100 | 1063.14 | -7.08 | -0.66 | 1063.6199 | 1067.6099 | 1059.31 | 51 |
| 1729266900 | 1070.22 | 4.48 | 0.42 | 1060.13 | 1070.22 | 1060.13 | 146 |
| 1729180500 | 1065.74 | 4.29 | 0.40 | 1063.28 | 1067.6 | 1057.28 | 108 |
| 1729094100 | 1061.45 | -0.66 | -0.06 | 1060.01 | 1061.45 | 1053.44 | 160 |
| 1729007700 | 1062.1099 | -6.1 | -0.57 | 1063.48 | 1069.17 | 1061.26 | 68 |
| 1728921300 | 1068.21 | 4.11 | 0.39 | 1058.83 | 1068.21 | 1058.52 | 200 |
| 1728662100 | 1064.1 | 2.33 | 0.22 | 1060.66 | 1064.1 | 1054.04 | 104 |
| 1728575700 | 1061.77 | -0.4 | -0.04 | 1061.82 | 1061.82 | 1053.84 | 84 |
| 1728489300 | 1062.17 | 3.44 | 0.32 | 1057.9 | 1062.17 | 1051.29 | 64 |
| 1728402900 | 1058.73 | -0.45 | -0.04 | 1055.57 | 1058.74 | 1049.6 | 117 |
| 1728316500 | 1059.18 | 2.61 | 0.25 | 1059.85 | 1059.85 | 1050.1099 | 93 |
| 1728057300 | 1056.57 | 0.15 | 0.01 | 1053.8599 | 1058.39 | 1050.96 | 119 |
| 1727970900 | 1056.42 | -3.51 | -0.33 | 1059.3699 | 1059.3699 | 1050.1099 | 289 |
| 1727884500 | 1059.93 | 1.16 | 0.11 | 1060.39 | 1060.39 | 1052.5 | 106 |
| 1727798100 | 1058.77 | -2.93 | -0.28 | 1057.42 | 1064.1099 | 1055.3599 | 220 |
| 1727711700 | 1061.7 | -4.37 | -0.41 | 1058.25 | 1064.8699 | 1055.18 | 123 |
| 1727452500 | 1066.07 | 5.08 | 0.48 | 1056.65 | 1066.07 | 1056.34 | 75 |
| 1727366100 | 1060.99 | 10.08 | 0.96 | 1057.66 | 1062.4 | 1052.63 | 33 |
| 1727279700 | 1050.91 | -2.11 | -0.20 | 1051.18 | 1052.26 | 1044.7 | 64 |
| 1727193300 | 1053.02 | 5.65 | 0.54 | 1053.4 | 1053.64 | 1046.65 | 84 |
| 1727106900 | 1047.3699 | 2.46 | 0.24 | 1044.68 | 1047.98 | 1037.79 | 104 |
| 1726847700 | 1044.91 | -5.71 | -0.54 | 1049.25 | 1049.25 | 1039.91 | 70 |
| 1726761300 | 1050.6199 | 8.76 | 0.84 | 1045.54 | 1050.6199 | 1039.05 | 36 |
| 1726674900 | 1041.8599 | -2.74 | -0.26 | 1044.39 | 1044.39 | 1035.52 | 55 |
| 1726588500 | 1044.6 | 2.71 | 0.26 | 1038.2 | 1046 | 1038.1 | 95 |
| 1726502100 | 1041.89 | 0.11 | 0.01 | 1041.29 | 1042.39 | 1035.48 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
