Intesa Sanpaolo (I08992)
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 | 1102.13 | -4.62 | -0.42 | 1106.6199 | 1106.63 | 1097.83 | 73 |
| 1734022500 | 1106.75 | 1.08 | 0.10 | 1109.73 | 1109.79 | 1101.95 | 60 |
| 1733936100 | 1105.67 | 1.08 | 0.10 | 1108.28 | 1108.3 | 1102.27 | 45 |
| 1733849700 | 1104.59 | 0.55 | 0.05 | 1107.18 | 1107.18 | 1100.83 | 92 |
| 1733763300 | 1104.04 | 1.1 | 0.10 | 1107.03 | 1107.08 | 1101.3699 | 2 |
| 1733504100 | 1102.94 | 0.12 | 0.01 | 1099.55 | 1104.97 | 1099 | 147 |
| 1733417700 | 1102.82 | -1.17 | -0.11 | 1101.58 | 1103.93 | 1099.47 | 56 |
| 1733331300 | 1103.99 | -2.11 | -0.19 | 1100.98 | 1106.97 | 1099.1199 | 147 |
| 1733244900 | 1106.1 | -0.26 | -0.02 | 1100.77 | 1106.84 | 1100.38 | 148 |
| 1733158500 | 1106.3599 | 8.75 | 0.80 | 1097.6199 | 1106.8699 | 1097.6199 | 53 |
| 1732899300 | 1097.6099 | 2.16 | 0.20 | 1098.98 | 1100.21 | 1094.02 | 73 |
| 1732812900 | 1095.45 | 2.59 | 0.24 | 1096.95 | 1098.44 | 1090.92 | 66 |
| 1732726500 | 1092.8599 | 0.67 | 0.06 | 1095.72 | 1096.8699 | 1089.51 | 101 |
| 1732640100 | 1092.19 | -0.07 | -0.01 | 1095.6099 | 1095.6099 | 1089.39 | 161 |
| 1732553700 | 1092.26 | 0.56 | 0.05 | 1095.79 | 1097.02 | 1089.3599 | 127 |
| 1732294500 | 1091.7 | 4.62 | 0.42 | 1085.73 | 1094.75 | 1085.66 | 107 |
| 1732208100 | 1087.08 | 1.29 | 0.12 | 1086.82 | 1087.19 | 1082.58 | 56 |
| 1732121700 | 1085.79 | 0.2 | 0.02 | 1090.45 | 1090.45 | 1082.09 | 60 |
| 1732035300 | 1085.59 | -4.29 | -0.39 | 1090.24 | 1090.8599 | 1083.64 | 88 |
| 1731948900 | 1089.88 | 1.28 | 0.12 | 1085.5 | 1091.39 | 1082.41 | 30 |
| 1731689700 | 1088.6 | -1.57 | -0.14 | 1086.31 | 1090.31 | 1084.13 | 73 |
| 1731603300 | 1090.17 | 2.71 | 0.25 | 1088.3699 | 1091.51 | 1085.15 | 136 |
| 1731516900 | 1087.46 | -2.32 | -0.21 | 1086.2 | 1092.25 | 1082.55 | 102 |
| 1731430500 | 1089.78 | -0.04 | -0.00 | 1093.42 | 1093.42 | 1086.3699 | 67 |
| 1731344100 | 1089.82 | 4.64 | 0.43 | 1086.97 | 1092.27 | 1084.46 | 97 |
| 1731084900 | 1085.18 | 2.67 | 0.25 | 1087.02 | 1087.1 | 1081.07 | 110 |
| 1730998500 | 1082.51 | -1.77 | -0.16 | 1088.06 | 1088.09 | 1081.05 | 29 |
| 1730912100 | 1084.28 | 3.54 | 0.33 | 1076.54 | 1087.3599 | 1076.54 | 47 |
| 1730825700 | 1080.74 | 2.8 | 0.26 | 1074.89 | 1080.8 | 1072.8699 | 124 |
| 1730739300 | 1077.94 | -2.29 | -0.21 | 1080.16 | 1080.64 | 1073.29 | 164 |
| 1730480100 | 1080.23 | 1.62 | 0.15 | 1078.99 | 1081.88 | 1078.2 | 0 |
| 1730393700 | 1078.6099 | -3.81 | -0.35 | 1081.27 | 1081.3599 | 1073.6 | 6 |
| 1730307300 | 1082.42 | -5.07 | -0.47 | 1087.98 | 1088.8599 | 1080.82 | 46 |
| 1730220900 | 1087.49 | -1.98 | -0.18 | 1083.99 | 1089.01 | 1081.89 | 130 |
| 1730134500 | 1089.47 | 3.19 | 0.29 | 1089.15 | 1089.49 | 1082.32 | 58 |
| 1729871700 | 1086.28 | -0.26 | -0.02 | 1084.32 | 1090.34 | 1082.42 | 90 |
| 1729785300 | 1086.54 | 6.03 | 0.56 | 1085.19 | 1087.98 | 1081.67 | 80 |
| 1729698900 | 1080.51 | -6.72 | -0.62 | 1081.3599 | 1082.47 | 1080.51 | 70 |
| 1729612500 | 1087.23 | -0.88 | -0.08 | 1082.42 | 1088.6 | 1080.65 | 231 |
| 1729526100 | 1088.1099 | -5.35 | -0.49 | 1087.73 | 1091.34 | 1084.28 | 192 |
| 1729266900 | 1093.46 | 2.45 | 0.22 | 1085.05 | 1093.48 | 1085.05 | 118 |
| 1729180500 | 1091.01 | 1.36 | 0.12 | 1089.84 | 1091.09 | 1082.83 | 156 |
| 1729094100 | 1089.65 | 8.01 | 0.74 | 1084.53 | 1089.65 | 1080.79 | 130 |
| 1729007700 | 1081.64 | 2.84 | 0.26 | 1078.6099 | 1084.6 | 1078.56 | 256 |
| 1728921300 | 1078.8 | 0.24 | 0.02 | 1081.53 | 1081.56 | 1077.92 | 107 |
| 1728662100 | 1078.56 | -3.19 | -0.29 | 1082.82 | 1082.82 | 1076.32 | 225 |
| 1728575700 | 1081.75 | 0.52 | 0.05 | 1082.5 | 1082.5 | 1074.74 | 142 |
| 1728489300 | 1081.23 | 0.95 | 0.09 | 1081.28 | 1082.88 | 1075.19 | 164 |
| 1728402900 | 1080.28 | -1.98 | -0.18 | 1080.94 | 1082.14 | 1074.88 | 203 |
| 1728316500 | 1082.26 | 2.07 | 0.19 | 1076.9 | 1082.93 | 1073.57 | 165 |
| 1728057300 | 1080.19 | 1.57 | 0.15 | 1078.69 | 1082.3699 | 1075.52 | 285 |
| 1727970900 | 1078.6199 | -0.64 | -0.06 | 1079.04 | 1085.04 | 1077.46 | 283 |
| 1727884500 | 1079.26 | -2.01 | -0.19 | 1086.77 | 1086.77 | 1078.16 | 211 |
| 1727798100 | 1081.27 | -2.4 | -0.22 | 1078.82 | 1087.52 | 1078.56 | 348 |
| 1727711700 | 1083.67 | 0.13 | 0.01 | 1083.41 | 1084.69 | 1077.15 | 77 |
| 1727452500 | 1083.54 | 1.68 | 0.16 | 1081.83 | 1085.1199 | 1075.64 | 124 |
| 1727366100 | 1081.8599 | 3.19 | 0.30 | 1080.95 | 1084.4 | 1074.95 | 148 |
| 1727279700 | 1078.67 | -1.08 | -0.10 | 1082.02 | 1082.04 | 1073.8699 | 110 |
| 1727193300 | 1079.75 | 0.78 | 0.07 | 1079.47 | 1079.99 | 1072.81 | 56 |
| 1727106900 | 1078.97 | 3.79 | 0.35 | 1075.74 | 1079.98 | 1069.3599 | 142 |
| 1726847700 | 1075.18 | -2.34 | -0.22 | 1077.55 | 1078.38 | 1070.63 | 167 |
| 1726761300 | 1077.52 | 5.91 | 0.55 | 1073.72 | 1077.52 | 1067.66 | 104 |
| 1726674900 | 1071.6099 | -1.95 | -0.18 | 1073.55 | 1073.55 | 1065.91 | 250 |
| 1726588500 | 1073.56 | 0.22 | 0.02 | 1068.04 | 1074.98 | 1067.59 | 156 |
| 1726502100 | 1073.34 | 2.55 | 0.24 | 1064.9 | 1073.34 | 1064.9 | 132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
