Intesa Sanpaolo (I08985)
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 | 948.89 | -0.42 | -0.04 | 950.02 | 951.21 | 948.81 | 62 |
| 1734022500 | 949.31 | -2.46 | -0.26 | 952.05 | 997.99 | 948.86 | 64 |
| 1733936100 | 951.77 | 0.05 | 0.01 | 952.18 | 953.05 | 951.38 | 91 |
| 1733849700 | 951.72 | -0.58 | -0.06 | 951.47 | 952.37 | 951.1 | 15 |
| 1733763300 | 952.3 | 1.23 | 0.13 | 952.43 | 952.79 | 951.86 | 0 |
| 1733504100 | 951.07 | 0.29 | 0.03 | 951.49 | 952.56 | 950.83 | 0 |
| 1733417700 | 950.78 | 3.44 | 0.36 | 948.2 | 950.78 | 948.2 | 15 |
| 1733331300 | 947.34 | 0.87 | 0.09 | 946.92 | 947.65 | 946.55 | 0 |
| 1733244900 | 946.47 | 0.06 | 0.01 | 947.06 | 948.05 | 946.33 | 135 |
| 1733158500 | 946.41 | 0.73 | 0.08 | 945.07 | 947.44 | 944.22 | 10 |
| 1732899300 | 945.68 | 1.43 | 0.15 | 943.5 | 945.82 | 943.01 | 0 |
| 1732812900 | 944.25 | 1.81 | 0.19 | 942.94 | 944.33 | 942.74 | 74 |
| 1732726500 | 942.44 | -1.32 | -0.14 | 942.75 | 943.19 | 941.85 | 5 |
| 1732640100 | 943.76 | -2.57 | -0.27 | 944.88 | 945.76 | 943.64 | 45 |
| 1732553700 | 946.33 | 2 | 0.21 | 945.51 | 946.65 | 943.57 | 0 |
| 1732294500 | 944.33 | 1.2 | 0.13 | 944.28 | 945.16 | 943.03 | 15 |
| 1732208100 | 943.13 | 0.47 | 0.05 | 942.62 | 943.55 | 941.32 | 0 |
| 1732121700 | 942.66 | -0.79 | -0.08 | 944.02 | 944.42 | 942.51 | 0 |
| 1732035300 | 943.45 | -2.51 | -0.27 | 947.04 | 947.04 | 942.03 | 2 |
| 1731948900 | 945.96 | 0.8 | 0.08 | 945.91 | 946.9 | 944.16 | 7 |
| 1731689700 | 945.16 | 0.85 | 0.09 | 944.43 | 947.05 | 944.36 | 8 |
| 1731603300 | 944.31 | 1.97 | 0.21 | 943.06 | 945.13 | 941.94 | 0 |
| 1731516900 | 942.34 | -2.46 | -0.26 | 944.48 | 945.04 | 941.2 | 0 |
| 1731430500 | 944.8 | -4.5 | -0.47 | 947.39 | 948.08 | 944.8 | 0 |
| 1731344100 | 949.3 | 3.38 | 0.36 | 947.54 | 949.9 | 947.54 | 10 |
| 1731084900 | 945.92 | -2.48 | -0.26 | 947.16 | 948.16 | 945.64 | 13 |
| 1730998500 | 948.4 | 0.87 | 0.09 | 949.68 | 950.75 | 947.52 | 15 |
| 1730912100 | 947.53 | -3.52 | -0.37 | 950.74 | 955.87 | 946.89 | 5 |
| 1730825700 | 951.05 | -1.1 | -0.12 | 952.1 | 952.33 | 950.34 | 11 |
| 1730739300 | 952.15 | 0.64 | 0.07 | 951.33 | 953.36 | 950.83 | 0 |
| 1730480100 | 951.51 | 3.87 | 0.41 | 949.27 | 952.34 | 949.03 | 0 |
| 1730393700 | 947.64 | -2.7 | -0.28 | 947.25 | 948.63 | 945.53 | 0 |
| 1730307300 | 950.34 | -3.72 | -0.39 | 953.62 | 954.35 | 950.34 | 68 |
| 1730220900 | 954.06 | -2.98 | -0.31 | 958.02 | 958.22 | 954.04 | 20 |
| 1730134500 | 957.04 | 2.37 | 0.25 | 956 | 957.28 | 954.27 | 25 |
| 1729871700 | 954.67 | -1.53 | -0.16 | 955.77 | 956.2 | 954.56 | 140 |
| 1729785300 | 956.2 | 1.22 | 0.13 | 955.7 | 958.75 | 955.7 | 120 |
| 1729698900 | 954.98 | -1.79 | -0.19 | 957.74 | 958.21 | 954.98 | 20 |
| 1729612500 | 956.77 | -2.09 | -0.22 | 957.91 | 958.4 | 955.17 | 50 |
| 1729526100 | 958.86 | -3.9 | -0.41 | 961.69 | 963 | 958.86 | 5 |
| 1729266900 | 962.76 | 2 | 0.21 | 960.85 | 963.38 | 960.85 | 60 |
| 1729180500 | 960.76 | 1.79 | 0.19 | 959.48 | 961.58 | 959.26 | 5 |
| 1729094100 | 958.97 | 0.64 | 0.07 | 957.68 | 959.42 | 955.58 | 22 |
| 1729007700 | 958.33 | 2 | 0.21 | 955.87 | 958.43 | 955.87 | 89 |
| 1728921300 | 956.33 | 1.6 | 0.17 | 954.9 | 956.41 | 954.31 | 18 |
| 1728662100 | 954.73 | 0.37 | 0.04 | 954.66 | 955.1 | 953.31 | 35 |
| 1728575700 | 954.36 | 0.41 | 0.04 | 954.99 | 955.42 | 952.67 | 45 |
| 1728489300 | 953.95 | 1.88 | 0.20 | 951.72 | 953.95 | 951.06 | 0 |
| 1728402900 | 952.07 | -1.76 | -0.18 | 951.64 | 952.9 | 950.48 | 10 |
| 1728316500 | 953.83 | 0.33 | 0.03 | 954.18 | 955.02 | 951.69 | 0 |
| 1728057300 | 953.5 | 1.45 | 0.15 | 953.22 | 954.25 | 952.18 | 0 |
| 1727970900 | 952.05 | -3.53 | -0.37 | 954.81 | 954.81 | 951.31 | 14 |
| 1727884500 | 955.58 | -1.25 | -0.13 | 957.37 | 958.09 | 954.82 | 15 |
| 1727798100 | 956.83 | -1.65 | -0.17 | 959.74 | 960.43 | 956.15 | 14 |
| 1727711700 | 958.48 | -4.19 | -0.44 | 960.38 | 961.11 | 957.79 | 15 |
| 1727452500 | 962.67 | 3.51 | 0.37 | 959.2 | 997.99 | 959.1 | 92 |
| 1727366100 | 959.16 | 4.43 | 0.46 | 956.84 | 960.35 | 956.35 | 0 |
| 1727279700 | 954.73 | -2.5 | -0.26 | 955.78 | 997.95 | 954.04 | 10 |
| 1727193300 | 957.23 | 3.54 | 0.37 | 956.06 | 957.69 | 955.47 | 83 |
| 1727106900 | 953.69 | 0.72 | 0.08 | 952.68 | 954.17 | 951.48 | 0 |
| 1726847700 | 952.97 | -3.22 | -0.34 | 955.7 | 956.08 | 952.91 | 20 |
| 1726761300 | 956.19 | 3.89 | 0.41 | 954.62 | 956.57 | 953.81 | 0 |
| 1726674900 | 952.3 | -1.83 | -0.19 | 954.27 | 954.48 | 951.43 | 30 |
| 1726588500 | 954.13 | 1.6 | 0.17 | 954.44 | 955.62 | 954.13 | 38 |
| 1726502100 | 952.53 | 1.99 | 0.21 | 950.85 | 952.53 | 950.19 | 112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
