Intesa Sanpaolo (I09012)
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 |
|---|---|---|---|---|---|---|---|
| 1742489700 | 1045.89 | 0.18 | 0.02 | 1043.5 | 1045.89 | 1043.5 | 59 |
| 1742403300 | 1045.71 | 0.7 | 0.07 | 1046.8599 | 1046.8699 | 1044.2 | 65 |
| 1742316900 | 1045.01 | -1.46 | -0.14 | 1043.6199 | 1046.5 | 1040 | 108 |
| 1742230500 | 1046.47 | 0.6 | 0.06 | 1046.1 | 1046.47 | 1042.04 | 45 |
| 1741971300 | 1045.8699 | -0.34 | -0.03 | 1044.55 | 1045.8699 | 1044.1099 | 2 |
| 1741884900 | 1046.21 | 0.84 | 0.08 | 1045.46 | 1046.21 | 1044 | 93 |
| 1741798500 | 1045.3699 | 1.47 | 0.14 | 1042.98 | 1045.64 | 1038.5 | 185 |
| 1741712100 | 1043.9 | -2.01 | -0.19 | 1042.71 | 1046.27 | 1038.1 | 29 |
| 1741625700 | 1045.91 | -0.09 | -0.01 | 1044.1099 | 1045.91 | 1043.77 | 130 |
| 1741366500 | 1046 | 1.75 | 0.17 | 1043.49 | 1046 | 1041.31 | 217 |
| 1741280100 | 1044.25 | 0.55 | 0.05 | 1043.82 | 1045.47 | 1040.43 | 156 |
| 1741193700 | 1043.7 | -0.15 | -0.01 | 1043.6199 | 1044.66 | 1041.06 | 63 |
| 1741107300 | 1043.85 | -0.98 | -0.09 | 1036.04 | 1045.5 | 1036.04 | 182 |
| 1741020900 | 1044.83 | 0.4 | 0.04 | 1041.83 | 1044.83 | 1041.83 | 9 |
| 1740761700 | 1044.43 | 0.04 | 0.00 | 1044.43 | 1044.43 | 1042 | 12 |
| 1740675300 | 1044.39 | 1.42 | 0.14 | 1044.38 | 1044.39 | 1042.01 | 15 |
| 1740588900 | 1042.97 | 0.74 | 0.07 | 1041.27 | 1042.97 | 1039.01 | 12 |
| 1740502500 | 1042.23 | -0.12 | -0.01 | 1040.1099 | 1042.68 | 1036.01 | 13 |
| 1740416100 | 1042.35 | 2.01 | 0.19 | 1040.38 | 1042.64 | 1038.5 | 8 |
| 1740156900 | 1040.34 | -0.94 | -0.09 | 1041.3 | 1041.3 | 1035.33 | 11 |
| 1740070500 | 1041.28 | -0.07 | -0.01 | 1035.17 | 1041.75 | 1035.17 | 20 |
| 1739984100 | 1041.35 | 0.16 | 0.02 | 1040.72 | 1041.53 | 1036.9 | 2 |
| 1739897700 | 1041.19 | 1.5 | 0.14 | 1038.25 | 1041.19 | 1037.79 | 50 |
| 1739811300 | 1039.69 | -1.06 | -0.10 | 1040.41 | 1040.41 | 1035.26 | 35 |
| 1739552100 | 1040.75 | 0.23 | 0.02 | 1040.2 | 1040.75 | 1036 | 15 |
| 1739465700 | 1040.52 | 0.77 | 0.07 | 1040.14 | 1040.52 | 1035.3 | 57 |
| 1739379300 | 1039.75 | 0.51 | 0.05 | 1039.8699 | 1039.94 | 1034.5 | 30 |
| 1739292900 | 1039.24 | 0.09 | 0.01 | 1039.89 | 1039.89 | 1034.29 | 76 |
| 1739206500 | 1039.15 | 0.04 | 0.00 | 1039.76 | 1040.06 | 1034.2 | 121 |
| 1738947300 | 1039.1099 | -0.5 | -0.05 | 1039.82 | 1040.05 | 1034.2 | 89 |
| 1738860900 | 1039.6099 | 0.76 | 0.07 | 1039.85 | 1039.85 | 1034.1 | 50 |
| 1738774500 | 1038.85 | -1.62 | -0.16 | 1039.39 | 1040.1 | 1034 | 88 |
| 1738688100 | 1040.47 | -2.49 | -0.24 | 1039.27 | 1040.47 | 1033.82 | 88 |
| 1738601700 | 1042.96 | 0.48 | 0.05 | 1043.1199 | 1043.15 | 1037.65 | 90 |
| 1738342500 | 1042.48 | 5.07 | 0.49 | 1042.98 | 1043.04 | 1037.55 | 55 |
| 1738256100 | 1037.41 | 0.28 | 0.03 | 1042.8599 | 1042.8599 | 1037.38 | 30 |
| 1738169700 | 1037.13 | -5.41 | -0.52 | 1039.56 | 1039.57 | 1037.1199 | 42 |
| 1738083300 | 1042.54 | 5.59 | 0.54 | 1042.53 | 1042.55 | 1037.05 | 50 |
| 1737996900 | 1036.95 | -5.38 | -0.52 | 1042.41 | 1042.44 | 1036.95 | 53 |
| 1737737700 | 1042.33 | 0.04 | 0.00 | 1042.3599 | 1042.39 | 1036.89 | 6 |
| 1737651300 | 1042.29 | 5.88 | 0.57 | 1041.7 | 1042.29 | 1036.79 | 24 |
| 1737564900 | 1036.41 | 0 | 0.00 | 1036.41 | 1036.41 | 1036.41 | 0 |
| 1737478500 | 1036.41 | -4.86 | -0.47 | 1041.93 | 1041.93 | 1036.41 | 17 |
| 1737392100 | 1041.27 | 0.06 | 0.01 | 1041.81 | 1041.83 | 1036.33 | 25 |
| 1737132900 | 1041.21 | 0.1 | 0.01 | 1041.75 | 1041.75 | 1036.26 | 15 |
| 1737046500 | 1041.1099 | 0.24 | 0.02 | 1036.1199 | 1041.65 | 1036.1199 | 48 |
| 1736960100 | 1040.8699 | 0.09 | 0.01 | 1041.43 | 1041.43 | 1035.88 | 73 |
| 1736873700 | 1040.78 | 0.13 | 0.01 | 1041.3 | 1041.32 | 1035.8 | 105 |
| 1736787300 | 1040.65 | 0.36 | 0.03 | 1041.18 | 1041.18 | 1035.69 | 59 |
| 1736528100 | 1040.29 | 4.49 | 0.43 | 1040.65 | 1040.65 | 1035.6199 | 65 |
| 1736441700 | 1035.8 | -4.47 | -0.43 | 1035.81 | 1040.65 | 1035.8 | 119 |
| 1736355300 | 1040.27 | 5.03 | 0.49 | 1040.83 | 1040.83 | 1035.31 | 40 |
| 1736268900 | 1035.24 | -4.78 | -0.46 | 1040.69 | 1040.69 | 1035.19 | 62 |
| 1736182500 | 1040.02 | 4.93 | 0.48 | 1040.1199 | 1040.1199 | 1040.02 | 0 |
| 1735923300 | 1035.09 | -4.82 | -0.46 | 1040.6099 | 1040.6099 | 1035.09 | 73 |
| 1735836900 | 1039.91 | 0.37 | 0.04 | 1040.43 | 1040.43 | 1035.03 | 22 |
| 1735577700 | 1039.54 | 0.34 | 0.03 | 1039.9 | 1039.9 | 1039.51 | 0 |
| 1735318500 | 1039.2 | 0.21 | 0.02 | 1034.41 | 1039.91 | 1034.41 | 5 |
| 1734972900 | 1038.99 | 0.27 | 0.03 | 1039.53 | 1039.53 | 1034.13 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
