Intesa Sanpaolo (I08991)
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 |
|---|---|---|---|---|---|---|---|
| 1741884900 | 1031.63 | -1.09 | -0.11 | 1028.96 | 1035.8699 | 1028.81 | 124 |
| 1741798500 | 1032.72 | -2.44 | -0.24 | 1036.16 | 1036.19 | 1028.05 | 85 |
| 1741712100 | 1035.16 | -1.27 | -0.12 | 1030.8 | 1037.26 | 1027.92 | 246 |
| 1741625700 | 1036.43 | 0.12 | 0.01 | 1030.14 | 1036.88 | 1030.07 | 213 |
| 1741366500 | 1036.31 | 1.7 | 0.16 | 1034.04 | 1036.38 | 1029.2 | 52 |
| 1741280100 | 1034.6099 | 5.04 | 0.49 | 1036.79 | 1036.9 | 1027.63 | 218 |
| 1741193700 | 1029.57 | -4.23 | -0.41 | 1040.57 | 1040.57 | 1029.01 | 124 |
| 1741107300 | 1033.8 | -3.84 | -0.37 | 1041.1 | 1042.1099 | 1033.23 | 196 |
| 1741020900 | 1037.64 | -3.87 | -0.37 | 1042.25 | 1042.25 | 1034.34 | 345 |
| 1740761700 | 1041.51 | 1.13 | 0.11 | 1033.78 | 1041.51 | 1033.78 | 65 |
| 1740675300 | 1040.38 | 0.42 | 0.04 | 1040.23 | 1040.38 | 1033.68 | 68 |
| 1740588900 | 1039.96 | -46.41 | -4.27 | 1039.98 | 1040.8699 | 1033.57 | 180 |
| 1740502500 | 1086.3699 | 0.17 | 0.02 | 1080.8 | 1086.67 | 1080.6199 | 279 |
| 1740416100 | 1086.2 | -0.29 | -0.03 | 1080.08 | 1086.9 | 1080.08 | 258 |
| 1740156900 | 1086.49 | 2.07 | 0.19 | 1078.24 | 1086.53 | 1078.23 | 148 |
| 1740070500 | 1084.42 | 0.41 | 0.04 | 1084.44 | 1084.49 | 1077.35 | 206 |
| 1739984100 | 1084.01 | -1.4 | -0.13 | 1079.84 | 1086.33 | 1077.44 | 243 |
| 1739897700 | 1085.41 | 0.1 | 0.01 | 1092.8699 | 1092.8699 | 1078.8599 | 200 |
| 1739811300 | 1085.31 | 4.96 | 0.46 | 1080.27 | 1093.43 | 1079.1 | 405 |
| 1739552100 | 1080.35 | -5.98 | -0.55 | 1080.04 | 1086.6199 | 1079.26 | 315 |
| 1739465700 | 1086.33 | 3.69 | 0.34 | 1083.18 | 1086.38 | 1076.46 | 401 |
| 1739379300 | 1082.64 | -2.38 | -0.22 | 1078.97 | 1085.67 | 1076.78 | 307 |
| 1739292900 | 1085.02 | -1.79 | -0.16 | 1086.18 | 1086.21 | 1078.35 | 530 |
| 1739206500 | 1086.81 | 1.19 | 0.11 | 1085.46 | 1086.81 | 1079.03 | 315 |
| 1738947300 | 1085.6199 | -0.01 | -0.00 | 1079.29 | 1085.78 | 1077.97 | 604 |
| 1738860900 | 1085.63 | 1.35 | 0.12 | 1078.57 | 1085.63 | 1077.46 | 463 |
| 1738774500 | 1084.28 | 5.78 | 0.54 | 1083.18 | 1084.6099 | 1076.84 | 481 |
| 1738688100 | 1078.5 | -1.8 | -0.17 | 1081.18 | 1081.18 | 1074.14 | 513 |
| 1738601700 | 1080.3 | 5.57 | 0.52 | 1078.25 | 1080.3599 | 1073.29 | 588 |
| 1738342500 | 1074.73 | 2.12 | 0.20 | 1072.39 | 1077.51 | 1072.39 | 253 |
| 1738256100 | 1072.6099 | 2.34 | 0.22 | 1072.29 | 1072.64 | 1070.02 | 273 |
| 1738169700 | 1070.27 | -0.45 | -0.04 | 1073.24 | 1073.53 | 1068.64 | 247 |
| 1738083300 | 1070.72 | 1.61 | 0.15 | 1068.3 | 1070.98 | 1068.3 | 151 |
| 1737996900 | 1069.1099 | 1.28 | 0.12 | 1077 | 1077 | 1067.4 | 138 |
| 1737737700 | 1067.83 | -5.51 | -0.51 | 1068.8 | 1077.79 | 1067.67 | 241 |
| 1737651300 | 1073.34 | 0.73 | 0.07 | 1073.21 | 1073.45 | 1067.91 | 147 |
| 1737564900 | 1072.6099 | -0.83 | -0.08 | 1074.29 | 1074.29 | 1068.47 | 156 |
| 1737478500 | 1073.44 | -0.62 | -0.06 | 1073.9 | 1074.09 | 1068.27 | 225 |
| 1737392100 | 1074.06 | 0.98 | 0.09 | 1068.94 | 1074.47 | 1068.53 | 418 |
| 1737132900 | 1073.08 | 1.55 | 0.14 | 1066.79 | 1073.29 | 1066.79 | 350 |
| 1737046500 | 1071.53 | 1.53 | 0.14 | 1070.69 | 1071.53 | 1064.82 | 303 |
| 1736960100 | 1070 | 3.94 | 0.37 | 1066.41 | 1070 | 1060.4 | 296 |
| 1736873700 | 1066.06 | 3.05 | 0.29 | 1066.31 | 1066.31 | 1060.39 | 349 |
| 1736787300 | 1063.01 | -4.18 | -0.39 | 1061.65 | 1067.2 | 1058.96 | 322 |
| 1736528100 | 1067.19 | -1.82 | -0.17 | 1068.44 | 1068.57 | 1062.35 | 273 |
| 1736441700 | 1069.01 | -0.05 | -0.00 | 1063.02 | 1069.01 | 1062.79 | 360 |
| 1736355300 | 1069.06 | -0.54 | -0.05 | 1069.81 | 1069.84 | 1062.8699 | 274 |
| 1736268900 | 1069.6 | 1.42 | 0.13 | 1062.27 | 1069.6 | 1061.72 | 329 |
| 1736182500 | 1068.18 | 5.41 | 0.51 | 1063.3 | 1068.25 | 1061.67 | 16 |
| 1735923300 | 1062.77 | -4.69 | -0.44 | 1070.1099 | 1070.1099 | 1062.72 | 230 |
| 1735836900 | 1067.46 | -2.38 | -0.22 | 1065.54 | 1067.8 | 1063.55 | 109 |
| 1735577700 | 1069.84 | 5.06 | 0.48 | 1067.51 | 1069.88 | 1063.1099 | 23 |
| 1735318500 | 1064.78 | 0 | 0.00 | 1068.25 | 1068.3 | 1061.99 | 1 |
| 1734972900 | 1064.78 | -3.41 | -0.32 | 1068.08 | 1068.15 | 1062.1199 | 61 |
| 1734713700 | 1068.19 | 2.21 | 0.21 | 1066.16 | 1068.25 | 1060.41 | 105 |
| 1734627300 | 1065.98 | -1.11 | -0.10 | 1066.93 | 1067.09 | 1062.32 | 143 |
| 1734540900 | 1067.09 | 1.6 | 0.15 | 1070.54 | 1070.54 | 1064.7 | 109 |
| 1734454500 | 1065.49 | -6.9 | -0.64 | 1066.14 | 1071.8699 | 1064.96 | 162 |
| 1734368100 | 1072.39 | 4.93 | 0.46 | 1067.34 | 1072.9 | 1066.95 | 180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
