Intesa Sanpaolo (I09008)
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 | 1134.95 | -2.1 | -0.18 | 1132.7 | 1138.26 | 1129.89 | 58 |
| 1734022500 | 1137.05 | -1.09 | -0.10 | 1139.41 | 1139.41 | 1130.75 | 82 |
| 1733936100 | 1138.14 | 0.21 | 0.02 | 1138.5 | 1138.78 | 1133.1 | 135 |
| 1733849700 | 1137.93 | 1.12 | 0.10 | 1131.35 | 1137.93 | 1131.13 | 80 |
| 1733763300 | 1136.81 | 1.68 | 0.15 | 1136.76 | 1141.71 | 1131.84 | 47 |
| 1733504100 | 1135.13 | 0.46 | 0.04 | 1134.96 | 1136.25 | 1129.6099 | 33 |
| 1733417700 | 1134.67 | 5.18 | 0.46 | 1125.48 | 1134.67 | 1125.48 | 308 |
| 1733331300 | 1129.49 | 6.19 | 0.55 | 1129.6099 | 1129.6099 | 1122.7 | 196 |
| 1733244900 | 1123.3 | -2.38 | -0.21 | 1127.31 | 1129 | 1122.1 | 149 |
| 1733158500 | 1125.68 | 2.19 | 0.19 | 1122.16 | 1126.46 | 1118.6199 | 79 |
| 1732899300 | 1123.49 | 3.2 | 0.29 | 1119.57 | 1123.64 | 1113.97 | 33 |
| 1732812900 | 1120.29 | 4.52 | 0.41 | 1117 | 1120.29 | 1111.74 | 171 |
| 1732726500 | 1115.77 | 1.74 | 0.16 | 1115.35 | 1115.77 | 1108.55 | 102 |
| 1732640100 | 1114.03 | -2.57 | -0.23 | 1117.51 | 1119.41 | 1111.52 | 147 |
| 1732553700 | 1116.6 | 1.82 | 0.16 | 1114.65 | 1120.06 | 1111.68 | 104 |
| 1732294500 | 1114.78 | -6.08 | -0.54 | 1116.84 | 1122.55 | 1111.76 | 86 |
| 1732208100 | 1120.8599 | 0.92 | 0.08 | 1120.6 | 1120.93 | 1112.83 | 166 |
| 1732121700 | 1119.94 | -1.35 | -0.12 | 1117.3 | 1125.48 | 1113.8599 | 150 |
| 1732035300 | 1121.29 | -2.77 | -0.25 | 1119.34 | 1124.39 | 1113.82 | 243 |
| 1731948900 | 1124.06 | -0.55 | -0.05 | 1125.56 | 1125.56 | 1116.8699 | 91 |
| 1731689700 | 1124.6099 | 1.12 | 0.10 | 1120.94 | 1125.42 | 1118.1099 | 188 |
| 1731603300 | 1123.49 | 7.37 | 0.66 | 1115.56 | 1123.79 | 1115.16 | 226 |
| 1731516900 | 1116.1199 | -4.4 | -0.39 | 1119 | 1120.01 | 1111.1199 | 326 |
| 1731430500 | 1120.52 | -1.67 | -0.15 | 1117.68 | 1124.3699 | 1116.8599 | 291 |
| 1731344100 | 1122.19 | 5.01 | 0.45 | 1117.13 | 1123.83 | 1113.94 | 162 |
| 1731084900 | 1117.18 | -1.4 | -0.13 | 1111.47 | 1118.1 | 1111.47 | 331 |
| 1730998500 | 1118.58 | -0.1 | -0.01 | 1115.5 | 1121.26 | 1111.6099 | 241 |
| 1730912100 | 1118.68 | -1.03 | -0.09 | 1120.67 | 1123.49 | 1112.2 | 341 |
| 1730825700 | 1119.71 | 2.24 | 0.20 | 1115.41 | 1120.5 | 1113.22 | 290 |
| 1730739300 | 1117.47 | -1.89 | -0.17 | 1120.03 | 1120.18 | 1113.66 | 288 |
| 1730480100 | 1119.3599 | 4.37 | 0.39 | 1110.59 | 1119.41 | 1110.59 | 10 |
| 1730393700 | 1114.99 | -0.84 | -0.08 | 1113.83 | 1114.99 | 1107.41 | 137 |
| 1730307300 | 1115.83 | -4.82 | -0.43 | 1118.04 | 1118.97 | 1110.39 | 234 |
| 1730220900 | 1120.65 | -2.53 | -0.23 | 1121.77 | 1121.77 | 1115.73 | 143 |
| 1730134500 | 1123.18 | 6.58 | 0.59 | 1117.42 | 1123.24 | 1115.52 | 86 |
| 1729871700 | 1116.6 | -6.36 | -0.57 | 1123.39 | 1123.39 | 1115.6099 | 246 |
| 1729785300 | 1122.96 | 3.12 | 0.28 | 1119.67 | 1122.96 | 1116.24 | 263 |
| 1729698900 | 1119.84 | -1.55 | -0.14 | 1115.47 | 1120.32 | 1114.69 | 261 |
| 1729612500 | 1121.39 | 3.76 | 0.34 | 1115.93 | 1122.23 | 1113.57 | 237 |
| 1729526100 | 1117.63 | -5.34 | -0.48 | 1120.19 | 1126.33 | 1116.4 | 397 |
| 1729266900 | 1122.97 | 1.63 | 0.15 | 1116.98 | 1124.76 | 1116.98 | 241 |
| 1729180500 | 1121.34 | 3.57 | 0.32 | 1122.91 | 1123.94 | 1116.23 | 310 |
| 1729094100 | 1117.77 | 2.18 | 0.20 | 1114.64 | 1120.44 | 1112.71 | 228 |
| 1729007700 | 1115.59 | 2.67 | 0.24 | 1117.05 | 1117.05 | 1110.94 | 358 |
| 1728921300 | 1112.92 | 3.18 | 0.29 | 1110.28 | 1115.19 | 1109.74 | 336 |
| 1728662100 | 1109.74 | -1.89 | -0.17 | 1108.81 | 1110.49 | 1107.97 | 321 |
| 1728575700 | 1111.63 | 3.22 | 0.29 | 1108.59 | 1114.58 | 1106.29 | 342 |
| 1728489300 | 1108.41 | 0.46 | 0.04 | 1106.01 | 1111.6 | 1104.88 | 389 |
| 1728402900 | 1107.95 | -3.28 | -0.30 | 1106.24 | 1112.7 | 1105.24 | 343 |
| 1728316500 | 1111.23 | 3.4 | 0.31 | 1107.1099 | 1112.97 | 1104.3599 | 536 |
| 1728057300 | 1107.83 | 2.41 | 0.22 | 1106.03 | 1110 | 1104.06 | 363 |
| 1727970900 | 1105.42 | -1.35 | -0.12 | 1112.22 | 1112.22 | 1103.05 | 432 |
| 1727884500 | 1106.77 | -1.46 | -0.13 | 1107 | 1111.75 | 1104.83 | 398 |
| 1727798100 | 1108.23 | -8.6 | -0.77 | 1117.08 | 1121.79 | 1107.1099 | 483 |
| 1727711700 | 1116.83 | -1.64 | -0.15 | 1117.71 | 1118.6199 | 1109.1 | 221 |
| 1727452500 | 1118.47 | 1.82 | 0.16 | 1110.83 | 1118.88 | 1110.52 | 172 |
| 1727366100 | 1116.65 | 6.39 | 0.58 | 1113.52 | 1118.6199 | 1109.39 | 226 |
| 1727279700 | 1110.26 | -3.89 | -0.35 | 1107.14 | 1113.33 | 1104.72 | 184 |
| 1727193300 | 1114.15 | 3.68 | 0.33 | 1112.16 | 1114.15 | 1105.91 | 328 |
| 1727106900 | 1110.47 | 4.34 | 0.39 | 1104.98 | 1111.98 | 1102.97 | 240 |
| 1726847700 | 1106.13 | -6.34 | -0.57 | 1113.49 | 1113.49 | 1105.76 | 364 |
| 1726761300 | 1112.47 | 4.73 | 0.43 | 1103.6199 | 1112.47 | 1102.95 | 413 |
| 1726674900 | 1107.74 | -0.75 | -0.07 | 1103.22 | 1109.34 | 1101.38 | 405 |
| 1726588500 | 1108.49 | 7.36 | 0.67 | 1102.3699 | 1109.69 | 1101.74 | 331 |
| 1726502100 | 1101.13 | 2.37 | 0.22 | 1098.96 | 1101.17 | 1098.31 | 227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
