Intesa Sanpaolo (I08990)
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 | 1050.88 | -5.24 | -0.50 | 1056.34 | 1056.34 | 1050.88 | 11 |
| 1734022500 | 1056.1199 | 0.42 | 0.04 | 1056.17 | 1056.22 | 1050.67 | 108 |
| 1733936100 | 1055.7 | 5.35 | 0.51 | 1055.93 | 1055.93 | 1050.4 | 118 |
| 1733849700 | 1050.35 | -0.16 | -0.02 | 1050.35 | 1055.84 | 1050.35 | 178 |
| 1733763300 | 1050.51 | -4.57 | -0.43 | 1055.74 | 1055.74 | 1050.28 | 113 |
| 1733504100 | 1055.08 | -0.2 | -0.02 | 1050.1 | 1055.58 | 1050.1 | 90 |
| 1733417700 | 1055.28 | 0.19 | 0.02 | 1055.18 | 1055.28 | 1050 | 97 |
| 1733331300 | 1055.09 | 0.2 | 0.02 | 1049.55 | 1055.09 | 1049.55 | 69 |
| 1733244900 | 1054.89 | 1.31 | 0.12 | 1054.88 | 1054.9 | 1049.5 | 88 |
| 1733158500 | 1053.58 | -0.29 | -0.03 | 1054.07 | 1054.14 | 1049.14 | 100 |
| 1732899300 | 1053.8699 | 0.04 | 0.00 | 1054.23 | 1054.23 | 1048.69 | 109 |
| 1732812900 | 1053.83 | 3.22 | 0.31 | 1049.55 | 1055.1099 | 1049.55 | 318 |
| 1732726500 | 1050.6099 | -0.39 | -0.04 | 1054.74 | 1054.74 | 1049.1 | 178 |
| 1732640100 | 1051 | 0.33 | 0.03 | 1054.82 | 1054.82 | 1049.35 | 135 |
| 1732553700 | 1050.67 | 1.04 | 0.10 | 1054.94 | 1054.95 | 1049.29 | 99 |
| 1732294500 | 1049.63 | 0.09 | 0.01 | 1049.63 | 1049.63 | 1049.05 | 271 |
| 1732208100 | 1049.54 | -4.75 | -0.45 | 1049.54 | 1049.55 | 1049.03 | 55 |
| 1732121700 | 1054.29 | 0.1 | 0.01 | 1054.34 | 1054.3699 | 1048.74 | 176 |
| 1732035300 | 1054.19 | -0.28 | -0.03 | 1054.57 | 1054.57 | 1048.63 | 71 |
| 1731948900 | 1054.47 | 0.18 | 0.02 | 1054.49 | 1054.5 | 1048.96 | 111 |
| 1731689700 | 1054.29 | 0.15 | 0.01 | 1052 | 1054.32 | 1048.72 | 208 |
| 1731603300 | 1054.14 | 5.07 | 0.48 | 1051.81 | 1054.16 | 1048.53 | 93 |
| 1731516900 | 1049.07 | 0.55 | 0.05 | 1048.13 | 1051.5 | 1048.1 | 163 |
| 1731430500 | 1048.52 | -0.02 | -0.00 | 1048.1199 | 1053.69 | 1048.02 | 255 |
| 1731344100 | 1048.54 | 1.14 | 0.11 | 1047.74 | 1053.24 | 1047.74 | 146 |
| 1731084900 | 1047.4 | -0.82 | -0.08 | 1052.94 | 1052.97 | 1047.34 | 237 |
| 1730998500 | 1048.22 | -4.35 | -0.41 | 1053.03 | 1053.03 | 1047.44 | 108 |
| 1730912100 | 1052.57 | 2.53 | 0.24 | 1052.74 | 1052.75 | 1046.96 | 198 |
| 1730825700 | 1050.04 | -0.23 | -0.02 | 1052.5 | 1052.5 | 1046.99 | 247 |
| 1730739300 | 1050.27 | 0.87 | 0.08 | 1052.49 | 1052.55 | 1047.01 | 87 |
| 1730480100 | 1049.4 | 1.23 | 0.12 | 1052.06 | 1052.1199 | 1049.38 | 0 |
| 1730393700 | 1048.17 | -1.1 | -0.10 | 1051.65 | 1051.74 | 1046.23 | 5 |
| 1730307300 | 1049.27 | 0.67 | 0.06 | 1049.47 | 1049.47 | 1046.02 | 114 |
| 1730220900 | 1048.6 | 0.6 | 0.06 | 1046.19 | 1049.5 | 1046.1199 | 192 |
| 1730134500 | 1048 | -0.93 | -0.09 | 1051.43 | 1051.46 | 1045.83 | 133 |
| 1729871700 | 1048.93 | 2.17 | 0.21 | 1051.21 | 1051.21 | 1045.67 | 132 |
| 1729785300 | 1046.76 | 1.45 | 0.14 | 1048.85 | 1048.94 | 1045.6 | 89 |
| 1729698900 | 1045.31 | -5.37 | -0.51 | 1045.26 | 1045.3599 | 1045.21 | 48 |
| 1729612500 | 1050.68 | 0.09 | 0.01 | 1045.13 | 1050.7 | 1044.96 | 248 |
| 1729526100 | 1050.59 | 0.98 | 0.09 | 1044.26 | 1050.59 | 1044.21 | 92 |
| 1729266900 | 1049.6099 | 1.49 | 0.14 | 1049.26 | 1049.6099 | 1043.93 | 110 |
| 1729180500 | 1048.1199 | 2.57 | 0.25 | 1044.46 | 1050.01 | 1043.68 | 471 |
| 1729094100 | 1045.55 | -1.34 | -0.13 | 1043.78 | 1047.27 | 1043.78 | 191 |
| 1729007700 | 1046.89 | -2.02 | -0.19 | 1049.08 | 1049.08 | 1043.46 | 154 |
| 1728921300 | 1048.91 | 0.41 | 0.04 | 1043.31 | 1048.91 | 1043.22 | 160 |
| 1728662100 | 1048.5 | 0.31 | 0.03 | 1042.84 | 1048.51 | 1042.84 | 156 |
| 1728575700 | 1048.19 | 0.4 | 0.04 | 1042.81 | 1048.33 | 1042.68 | 218 |
| 1728489300 | 1047.79 | 5.23 | 0.50 | 1047.68 | 1047.8 | 1042.01 | 198 |
| 1728402900 | 1042.56 | -2.83 | -0.27 | 1047.6099 | 1047.6099 | 1042.07 | 206 |
| 1728316500 | 1045.39 | 0.85 | 0.08 | 1042.1199 | 1047.65 | 1042 | 289 |
| 1728057300 | 1044.54 | -2.1 | -0.20 | 1041.41 | 1047.34 | 1041.41 | 285 |
| 1727970900 | 1046.64 | 0.24 | 0.02 | 1041.23 | 1046.72 | 1040.91 | 376 |
| 1727884500 | 1046.4 | 0.18 | 0.02 | 1040.77 | 1046.4 | 1040.72 | 226 |
| 1727798100 | 1046.22 | 4 | 0.38 | 1047 | 1047.01 | 1040.79 | 358 |
| 1727711700 | 1042.22 | -4.55 | -0.43 | 1047.16 | 1047.22 | 1041.44 | 108 |
| 1727452500 | 1046.77 | 5.18 | 0.50 | 1041.31 | 1046.95 | 1041.29 | 135 |
| 1727366100 | 1041.59 | 0.54 | 0.05 | 1041.88 | 1041.98 | 1040.88 | 80 |
| 1727279700 | 1041.05 | 0.41 | 0.04 | 1045.69 | 1045.69 | 1040.18 | 106 |
| 1727193300 | 1040.64 | 0.86 | 0.08 | 1045.45 | 1045.45 | 1039.92 | 244 |
| 1727106900 | 1039.78 | -0.11 | -0.01 | 1044.94 | 1044.94 | 1039.58 | 238 |
| 1726847700 | 1039.89 | -4.4 | -0.42 | 1039.9 | 1044.99 | 1039.7 | 262 |
| 1726761300 | 1044.29 | 1.43 | 0.14 | 1043.66 | 1044.29 | 1038.31 | 119 |
| 1726674900 | 1042.8599 | 0.27 | 0.03 | 1043.46 | 1043.46 | 1037.88 | 143 |
| 1726588500 | 1042.59 | 4.01 | 0.39 | 1037.58 | 1042.6 | 1037.58 | 321 |
| 1726502100 | 1038.58 | 1.56 | 0.15 | 1037.21 | 1038.6199 | 1037.08 | 200 |
| 1726242900 | 1037.02 | 0.31 | 0.03 | 1042.16 | 1042.16 | 1036.8 | 142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
