Intesa Sanpaolo (I09210)
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 | 1039.22 | -0.81 | -0.08 | 1040.8 | 1040.8699 | 1034.27 | 38 |
| 1734022500 | 1040.03 | -2.1 | -0.20 | 1042.45 | 1042.45 | 1035.33 | 80 |
| 1733936100 | 1042.13 | 1.66 | 0.16 | 1042.43 | 1042.43 | 1037.09 | 100 |
| 1733849700 | 1040.47 | -0.2 | -0.02 | 1039.83 | 1045.52 | 1034.33 | 395 |
| 1733763300 | 1040.67 | 1.36 | 0.13 | 1040.5 | 1040.69 | 1035.4 | 5 |
| 1733504100 | 1039.31 | 0.67 | 0.06 | 1039.57 | 1039.69 | 1034.3699 | 15 |
| 1733417700 | 1038.64 | 2.72 | 0.26 | 1036.65 | 1038.64 | 1032.15 | 124 |
| 1733331300 | 1035.92 | 0.98 | 0.09 | 1035.4 | 1035.92 | 1029.68 | 105 |
| 1733244900 | 1034.94 | 0.23 | 0.02 | 1035.43 | 1035.79 | 1029.85 | 70 |
| 1733158500 | 1034.71 | 2.11 | 0.20 | 1033 | 1035.83 | 1028.97 | 70 |
| 1732899300 | 1032.6 | 2.01 | 0.20 | 1029.84 | 1032.67 | 1026.08 | 2 |
| 1732812900 | 1030.59 | 1.67 | 0.16 | 1029.46 | 1030.59 | 1024.65 | 100 |
| 1732726500 | 1028.92 | 1.62 | 0.16 | 1029.21 | 1029.21 | 1023.39 | 93 |
| 1732640100 | 1027.3 | -3.84 | -0.37 | 1031.3699 | 1032.07 | 1025.73 | 30 |
| 1732553700 | 1031.14 | 0.51 | 0.05 | 1032.5 | 1032.56 | 1026.09 | 85 |
| 1732294500 | 1030.63 | 1.24 | 0.12 | 1030.53 | 1030.92 | 1028.72 | 0 |
| 1732208100 | 1029.39 | 0.57 | 0.06 | 1026.8 | 1029.39 | 1023.94 | 55 |
| 1732121700 | 1028.82 | -0.66 | -0.06 | 1030.08 | 1030.08 | 1023.67 | 210 |
| 1732035300 | 1029.48 | 1.17 | 0.11 | 1032.33 | 1032.33 | 1026.96 | 0 |
| 1731948900 | 1028.31 | -2.4 | -0.23 | 1028.44 | 1028.89 | 1024.76 | 140 |
| 1731689700 | 1030.71 | 5.28 | 0.51 | 1025.96 | 1030.77 | 1024.38 | 15 |
| 1731603300 | 1025.43 | 2.49 | 0.24 | 1024.01 | 1025.84 | 1021.82 | 30 |
| 1731516900 | 1022.94 | -4.8 | -0.47 | 1025.42 | 1025.71 | 1020.7 | 35 |
| 1731430500 | 1027.74 | -3.92 | -0.38 | 1030.17 | 1030.57 | 1025.18 | 30 |
| 1731344100 | 1031.66 | 4.16 | 0.40 | 1026.59 | 1031.66 | 1025.02 | 40 |
| 1731084900 | 1027.5 | -1.4 | -0.14 | 1027.99 | 1028.67 | 1023.15 | 8 |
| 1730998500 | 1028.9 | 0.25 | 0.02 | 1030.42 | 1030.69 | 1026.6099 | 0 |
| 1730912100 | 1028.65 | 1.73 | 0.17 | 1025.75 | 1031.07 | 1025.27 | 60 |
| 1730825700 | 1026.92 | -0.48 | -0.05 | 1027.34 | 1027.39 | 1023.89 | 95 |
| 1730739300 | 1027.4 | 0.56 | 0.05 | 1029.67 | 1029.79 | 1027.22 | 0 |
| 1730480100 | 1026.84 | 2.93 | 0.29 | 1028.1 | 1028.3 | 1025.93 | 0 |
| 1730393700 | 1023.91 | -3.05 | -0.30 | 1026.83 | 1027.32 | 1019.57 | 20 |
| 1730307300 | 1026.96 | -3.03 | -0.29 | 1029.6099 | 1029.8599 | 1026.69 | 50 |
| 1730220900 | 1029.99 | -1.68 | -0.16 | 1032.52 | 1032.52 | 1029.96 | 0 |
| 1730134500 | 1031.67 | 1.26 | 0.12 | 1033.3699 | 1033.3699 | 1030.29 | 0 |
| 1729871700 | 1030.41 | -1.6 | -0.16 | 1033.46 | 1033.46 | 1027.3 | 80 |
| 1729785300 | 1032.01 | 5.13 | 0.50 | 1030.64 | 1032.92 | 1028.8599 | 85 |
| 1729698900 | 1026.88 | -6.36 | -0.62 | 1028.51 | 1029.04 | 1026.88 | 0 |
| 1729612500 | 1033.24 | -1.95 | -0.19 | 1033.97 | 1034.25 | 1026.8699 | 130 |
| 1729526100 | 1035.19 | -2.15 | -0.21 | 1034.69 | 1035.19 | 1030.27 | 16 |
| 1729266900 | 1037.34 | 4.84 | 0.47 | 1035.75 | 1037.39 | 1033.6 | 0 |
| 1729180500 | 1032.5 | -1.31 | -0.13 | 1034.31 | 1035.67 | 1029.6 | 20 |
| 1729094100 | 1033.81 | 3.34 | 0.32 | 1030.54 | 1033.81 | 1026.3699 | 30 |
| 1729007700 | 1030.47 | -0.54 | -0.05 | 1030.89 | 1030.89 | 1026.3699 | 10 |
| 1728921300 | 1031.01 | 6.3 | 0.61 | 1028.08 | 1031.01 | 1024.73 | 30 |
| 1728662100 | 1024.71 | -4.99 | -0.48 | 1029.92 | 1029.92 | 1023.54 | 100 |
| 1728575700 | 1029.7 | 0.46 | 0.04 | 1029.97 | 1029.97 | 1026 | 0 |
| 1728489300 | 1029.24 | 1.39 | 0.14 | 1022.41 | 1029.24 | 1021.99 | 84 |
| 1728402900 | 1027.85 | -1.2 | -0.12 | 1027.52 | 1028.26 | 1021.98 | 20 |
| 1728316500 | 1029.05 | 2.21 | 0.22 | 1029.52 | 1029.8 | 1023.78 | 45 |
| 1728057300 | 1026.84 | -1.52 | -0.15 | 1027.1 | 1028.38 | 1022.82 | 215 |
| 1727970900 | 1028.3599 | -2.05 | -0.20 | 1030.02 | 1030.02 | 1022.24 | 110 |
| 1727884500 | 1030.41 | -1.07 | -0.10 | 1031.93 | 1031.93 | 1024.68 | 190 |
| 1727798100 | 1031.48 | 0.09 | 0.01 | 1032.16 | 1033.02 | 1026.51 | 110 |
| 1727711700 | 1031.39 | -1.86 | -0.18 | 1032.27 | 1033 | 1030.3599 | 0 |
| 1727452500 | 1033.25 | 1.47 | 0.14 | 1031.66 | 1033.59 | 1027.43 | 78 |
| 1727366100 | 1031.78 | 2.9 | 0.28 | 1030.29 | 1032.4 | 1024.57 | 168 |
| 1727279700 | 1028.88 | -1.82 | -0.18 | 1030.09 | 1030.26 | 1024.6099 | 7 |
| 1727193300 | 1030.7 | 6.96 | 0.68 | 1029.42 | 1030.75 | 1023.74 | 60 |
| 1727106900 | 1023.74 | -2.59 | -0.25 | 1024.64 | 1025.55 | 1022.24 | 89 |
| 1726847700 | 1026.33 | -1.07 | -0.10 | 1028.23 | 1028.23 | 1026.08 | 0 |
| 1726761300 | 1027.4 | 1.99 | 0.19 | 1026.81 | 1027.4 | 1026.4 | 0 |
| 1726674900 | 1025.41 | -0.99 | -0.10 | 1026.75 | 1026.75 | 1024.77 | 0 |
| 1726588500 | 1026.4 | 0.81 | 0.08 | 1026.65 | 1027.17 | 1021.81 | 14 |
| 1726502100 | 1025.59 | 1.36 | 0.13 | 1024.41 | 1025.59 | 1019.03 | 85 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
