Intesa Sanpaolo (I09205)
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 | 1080.97 | -2.18 | -0.20 | 1082.75 | 1083.88 | 1077.49 | 112 |
| 1741798500 | 1083.15 | 1.34 | 0.12 | 1083.49 | 1083.49 | 1077.13 | 241 |
| 1741712100 | 1081.81 | -3.68 | -0.34 | 1086.21 | 1086.21 | 1076.83 | 240 |
| 1741625700 | 1085.49 | -0.96 | -0.09 | 1082.07 | 1086.84 | 1080.3599 | 191 |
| 1741366500 | 1086.45 | 1.5 | 0.14 | 1078.66 | 1087.17 | 1078.3599 | 247 |
| 1741280100 | 1084.95 | -0.07 | -0.01 | 1089.3699 | 1089.64 | 1079.93 | 158 |
| 1741193700 | 1085.02 | -8.78 | -0.80 | 1091.49 | 1096.48 | 1083.2 | 271 |
| 1741107300 | 1093.8 | -3.13 | -0.29 | 1095.42 | 1097.23 | 1089.53 | 290 |
| 1741020900 | 1096.93 | -0.15 | -0.01 | 1093.16 | 1097.67 | 1091.33 | 224 |
| 1740761700 | 1097.08 | 0.21 | 0.02 | 1096.55 | 1097.54 | 1091.51 | 57 |
| 1740675300 | 1096.8699 | -0.41 | -0.04 | 1096.73 | 1096.99 | 1091.71 | 179 |
| 1740588900 | 1097.28 | 2.39 | 0.22 | 1096.15 | 1097.42 | 1091.1 | 120 |
| 1740502500 | 1094.89 | -0.39 | -0.04 | 1090.17 | 1095.41 | 1089.19 | 102 |
| 1740416100 | 1095.28 | -0.09 | -0.01 | 1090.1 | 1095.31 | 1089.76 | 170 |
| 1740156900 | 1095.3699 | 3.27 | 0.30 | 1092.77 | 1095.3699 | 1089.25 | 143 |
| 1740070500 | 1092.1 | 4.38 | 0.40 | 1092.28 | 1092.38 | 1087.16 | 171 |
| 1739984100 | 1087.72 | -8.2 | -0.75 | 1091.01 | 1096 | 1087.07 | 162 |
| 1739897700 | 1095.92 | -0.22 | -0.02 | 1096.24 | 1096.29 | 1090.2 | 143 |
| 1739811300 | 1096.14 | -0.5 | -0.05 | 1092.6099 | 1097.74 | 1090.46 | 142 |
| 1739552100 | 1096.64 | 1.64 | 0.15 | 1098.1 | 1098.13 | 1091.88 | 211 |
| 1739465700 | 1095 | 3.61 | 0.33 | 1093.28 | 1095.01 | 1088.1199 | 185 |
| 1739379300 | 1091.39 | 2.17 | 0.20 | 1089.81 | 1094.91 | 1086.69 | 195 |
| 1739292900 | 1089.22 | -4.55 | -0.42 | 1095.81 | 1095.81 | 1088.94 | 270 |
| 1739206500 | 1093.77 | 1.72 | 0.16 | 1094.45 | 1094.45 | 1089.3599 | 223 |
| 1738947300 | 1092.05 | 0.19 | 0.02 | 1094.99 | 1094.99 | 1088.79 | 326 |
| 1738860900 | 1091.8599 | 3.43 | 0.32 | 1088.56 | 1094.24 | 1087.04 | 355 |
| 1738774500 | 1088.43 | 0.97 | 0.09 | 1089.6199 | 1090.89 | 1084.79 | 206 |
| 1738688100 | 1087.46 | 2.78 | 0.26 | 1089.6099 | 1089.6099 | 1081.51 | 303 |
| 1738601700 | 1084.68 | -0.43 | -0.04 | 1079.49 | 1087.64 | 1079.49 | 474 |
| 1738342500 | 1085.1099 | 1.26 | 0.12 | 1083.81 | 1085.16 | 1079.9 | 63 |
| 1738256100 | 1083.85 | 3.85 | 0.36 | 1082.08 | 1083.8699 | 1075.77 | 120 |
| 1738169700 | 1080 | 2.33 | 0.22 | 1081.08 | 1081.75 | 1074.8599 | 102 |
| 1738083300 | 1077.67 | -0.51 | -0.05 | 1078.7 | 1078.7 | 1072.3599 | 126 |
| 1737996900 | 1078.18 | -0.58 | -0.05 | 1076.65 | 1078.71 | 1072.21 | 116 |
| 1737737700 | 1078.76 | 1.85 | 0.17 | 1080.29 | 1084.68 | 1072.29 | 97 |
| 1737651300 | 1076.91 | -3.26 | -0.30 | 1079.67 | 1079.7 | 1073.2 | 316 |
| 1737564900 | 1080.17 | 2.33 | 0.22 | 1079.65 | 1080.73 | 1074.15 | 172 |
| 1737478500 | 1077.84 | -0.59 | -0.05 | 1078.13 | 1078.44 | 1071.3599 | 214 |
| 1737392100 | 1078.43 | 1.11 | 0.10 | 1078.02 | 1078.47 | 1070.6099 | 135 |
| 1737132900 | 1077.32 | 3.09 | 0.29 | 1069.31 | 1077.32 | 1069.31 | 94 |
| 1737046500 | 1074.23 | 3.31 | 0.31 | 1066.88 | 1074.23 | 1065.79 | 156 |
| 1736960100 | 1070.92 | 6.68 | 0.63 | 1064.77 | 1070.92 | 1058.33 | 210 |
| 1736873700 | 1064.24 | 0.16 | 0.02 | 1065.5 | 1065.74 | 1058.74 | 96 |
| 1736787300 | 1064.08 | -1.91 | -0.18 | 1059.84 | 1065.94 | 1056.56 | 251 |
| 1736528100 | 1065.99 | -3.62 | -0.34 | 1063.39 | 1068.94 | 1061.46 | 149 |
| 1736441700 | 1069.6099 | 0.03 | 0.00 | 1062.28 | 1069.65 | 1062.28 | 205 |
| 1736355300 | 1069.58 | -1.36 | -0.13 | 1071.84 | 1071.95 | 1062.79 | 108 |
| 1736268900 | 1070.94 | 1.21 | 0.11 | 1070.01 | 1071.35 | 1065 | 122 |
| 1736182500 | 1069.73 | 2.76 | 0.26 | 1068.15 | 1069.83 | 1066.58 | 0 |
| 1735923300 | 1066.97 | -4.81 | -0.45 | 1071.29 | 1071.29 | 1063.22 | 148 |
| 1735836900 | 1071.78 | 1.69 | 0.16 | 1066.13 | 1072.23 | 1064.88 | 72 |
| 1735577700 | 1070.09 | 1.47 | 0.14 | 1068.08 | 1070.13 | 1062.21 | 37 |
| 1735318500 | 1068.6199 | 0.38 | 0.04 | 1068.75 | 1068.95 | 1062.76 | 21 |
| 1734972900 | 1068.24 | -2.09 | -0.20 | 1069.38 | 1069.6099 | 1062.98 | 6 |
| 1734713700 | 1070.33 | 0.5 | 0.05 | 1067.77 | 1070.42 | 1061.63 | 40 |
| 1734627300 | 1069.83 | -4.76 | -0.44 | 1072.5 | 1072.95 | 1064.81 | 35 |
| 1734540900 | 1074.59 | -0.55 | -0.05 | 1075.27 | 1075.27 | 1069.1199 | 119 |
| 1734454500 | 1075.14 | -0.44 | -0.04 | 1074.88 | 1075.93 | 1069.13 | 41 |
| 1734368100 | 1075.58 | 3.4 | 0.32 | 1076.7 | 1076.7 | 1069.92 | 84 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
