Intesa Sanpaolo (I09022)
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 |
|---|---|---|---|---|---|---|---|
| 1737478500 | 63.37 | 0.6 | 0.96 | 62.18 | 63.37 | 62.01 | 0 |
| 1737392100 | 62.77 | 1.36 | 2.21 | 61.49 | 63.46 | 61.18 | 0 |
| 1737132900 | 61.41 | 3.85 | 6.69 | 59.08 | 61.65 | 58.8 | 0 |
| 1737046500 | 57.56 | 0 | 0.00 | 58 | 58 | 57.01 | 0 |
| 1736960100 | 57.56 | 4.51 | 8.50 | 53.62 | 57.6 | 53.24 | 100 |
| 1736873700 | 53.05 | 1.59 | 3.09 | 52.82 | 54.11 | 52.58 | 20 |
| 1736787300 | 51.46 | -0.98 | -1.87 | 51.78 | 51.78 | 50.08 | 0 |
| 1736528100 | 52.44 | -1.38 | -2.56 | 53.77 | 54.87 | 52.19 | 0 |
| 1736441700 | 53.82 | -0.05 | -0.09 | 52.99 | 54.34 | 52.99 | 0 |
| 1736355300 | 53.87 | -0.24 | -0.44 | 54.21 | 55.97 | 52.97 | 0 |
| 1736268900 | 54.11 | 1.74 | 3.32 | 52.23 | 54.82 | 51.76 | 0 |
| 1736182500 | 52.37 | 3.49 | 7.14 | 49.83 | 52.42 | 49.07 | 0 |
| 1735923300 | 48.88 | -0.07 | -0.14 | 50.07 | 50.07 | 48.6 | 0 |
| 1735836900 | 48.95 | 0.91 | 1.89 | 48.01 | 49.31 | 47.08 | 0 |
| 1735577700 | 48.04 | -1.56 | -3.15 | 48.96 | 49.88 | 47.34 | 0 |
| 1735318500 | 49.6 | 0.9 | 1.85 | 48.29 | 50.01 | 48.29 | 0 |
| 1734972900 | 48.7 | -1.06 | -2.13 | 48.81 | 49.42 | 48.37 | 0 |
| 1734713700 | 49.76 | -1.18 | -2.32 | 47.98 | 49.79 | 46.41 | 80 |
| 1734627300 | 50.94 | -3.62 | -6.63 | 51.47 | 52.39 | 50.57 | 0 |
| 1734540900 | 54.56 | 0.05 | 0.09 | 54.61 | 55.4 | 54.39 | 0 |
| 1734454500 | 54.51 | -0.77 | -1.39 | 54.68 | 55.8 | 54.43 | 0 |
| 1734368100 | 55.28 | -1.03 | -1.83 | 56.29 | 56.29 | 55.21 | 0 |
| 1734108900 | 56.31 | -0.74 | -1.30 | 57.28 | 58.33 | 56.13 | 0 |
| 1734022500 | 57.05 | 0.25 | 0.44 | 57.13 | 57.19 | 56.55 | 0 |
| 1733936100 | 56.8 | 0.77 | 1.37 | 55.72 | 56.8 | 55.34 | 0 |
| 1733849700 | 56.03 | -0.21 | -0.37 | 55.38 | 56.64 | 55.38 | 0 |
| 1733763300 | 56.24 | -0.45 | -0.79 | 56.98 | 57.07 | 55.72 | 0 |
| 1733504100 | 56.69 | 0.34 | 0.60 | 56.15 | 57.15 | 55.95 | 0 |
| 1733417700 | 56.35 | 1.93 | 3.55 | 54.62 | 56.4 | 54.62 | 0 |
| 1733331300 | 54.42 | 2.33 | 4.47 | 53.19 | 54.84 | 53.06 | 0 |
| 1733244900 | 52.09 | 1.56 | 3.09 | 51.44 | 52.18 | 50.88 | 0 |
| 1733158500 | 50.53 | 3.3 | 6.99 | 46.87 | 50.78 | 46.66 | 0 |
| 1732899300 | 47.23 | 2.32 | 5.17 | 44.77 | 47.33 | 44.41 | 0 |
| 1732812900 | 44.91 | 1.81 | 4.20 | 44.39 | 45.05 | 44.07 | 0 |
| 1732726500 | 43.1 | -0.58 | -1.33 | 43.41 | 43.41 | 41.88 | 0 |
| 1732640100 | 43.68 | -1.33 | -2.95 | 43.53 | 44.51 | 42.93 | 0 |
| 1732553700 | 45.01 | 1.27 | 2.90 | 45.44 | 45.44 | 44.07 | 0 |
| 1732294500 | 43.74 | 1.67 | 3.97 | 43.35 | 44.16 | 40.83 | 0 |
| 1732208100 | 42.07 | 1.28 | 3.14 | 40.65 | 42.11 | 39.55 | 0 |
| 1732121700 | 40.79 | -0.47 | -1.14 | 42.54 | 42.72 | 40.23 | 0 |
| 1732035300 | 41.26 | -1.35 | -3.17 | 42.62 | 42.62 | 38.61 | 0 |
| 1731948900 | 42.61 | -0.46 | -1.07 | 43.14 | 43.71 | 41.68 | 0 |
| 1731689700 | 43.07 | -0.46 | -1.06 | 42.11 | 43.88 | 42.08 | 0 |
| 1731603300 | 43.53 | 2.87 | 7.06 | 41.7 | 44.03 | 41.7 | 0 |
| 1731516900 | 40.66 | -0.71 | -1.72 | 41.23 | 42.19 | 39.12 | 0 |
| 1731430500 | 41.37 | -4.86 | -10.51 | 44.09 | 44.89 | 41.2 | 0 |
| 1731344100 | 46.23 | 2.66 | 6.11 | 45.71 | 47.28 | 45.71 | 0 |
| 1731084900 | 43.57 | -1.91 | -4.20 | 45.21 | 45.38 | 42.86 | 0 |
| 1730998500 | 45.48 | 3.49 | 8.31 | 43.36 | 46.14 | 43.36 | 0 |
| 1730912100 | 41.99 | -2.49 | -5.60 | 45.85 | 47.78 | 41.68 | 0 |
| 1730825700 | 44.48 | 1.02 | 2.35 | 43.21 | 44.52 | 42.8 | 0 |
| 1730739300 | 43.46 | -1.18 | -2.64 | 44.34 | 44.83 | 43.45 | 0 |
| 1730480100 | 44.64 | 2.22 | 5.23 | 42.99 | 44.99 | 42.99 | 0 |
| 1730393700 | 42.42 | -2.46 | -5.48 | 43.02 | 43.84 | 41.92 | 0 |
| 1730307300 | 44.88 | -2.69 | -5.65 | 46.44 | 46.72 | 44.12 | 0 |
| 1730220900 | 47.57 | -0.54 | -1.12 | 49.27 | 49.48 | 47.44 | 0 |
| 1730134500 | 48.11 | 0.91 | 1.93 | 47.67 | 48.59 | 46.63 | 0 |
| 1729871700 | 47.2 | -0.13 | -0.27 | 47.05 | 48 | 46.65 | 0 |
| 1729785300 | 47.33 | 0.74 | 1.59 | 47.12 | 48.51 | 47.12 | 0 |
| 1729698900 | 46.59 | -0.67 | -1.42 | 47.18 | 47.48 | 45.98 | 0 |
| 1729612500 | 47.26 | -0.29 | -0.61 | 48.38 | 48.97 | 46.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
