Intesa Sanpaolo (I09296)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 1056.64 | 5.76 | 0.55 | 1051.75 | 1056.64 | 1049.65 | 5 |
| 1738169700 | 1050.88 | 0.55 | 0.05 | 1049.21 | 1052.65 | 1049.04 | 0 |
| 1738083300 | 1050.33 | 3.41 | 0.33 | 1050 | 1051.3 | 1048.59 | 0 |
| 1737996900 | 1046.92 | 4.49 | 0.43 | 1044.59 | 1046.93 | 1043.54 | 0 |
| 1737737700 | 1042.43 | 4.27 | 0.41 | 1037.16 | 1045.8599 | 1034.73 | 0 |
| 1737651300 | 1038.16 | 1.28 | 0.12 | 1037.16 | 1038.16 | 1031.98 | 30 |
| 1737564900 | 1036.88 | 5.09 | 0.49 | 1039.2 | 1039.2 | 1034.4 | 25 |
| 1737478500 | 1031.79 | 4.65 | 0.45 | 1028.91 | 1033.83 | 1026.63 | 50 |
| 1737392100 | 1027.14 | -3.04 | -0.30 | 1030.28 | 1030.28 | 1024.78 | 0 |
| 1737132900 | 1030.18 | -2.4 | -0.23 | 1033.1199 | 1033.75 | 1028.1099 | 10 |
| 1737046500 | 1032.58 | 4.41 | 0.43 | 1029.66 | 1032.58 | 1026.51 | 0 |
| 1736960100 | 1028.17 | 7.95 | 0.78 | 1020 | 1028.17 | 1016.1 | 30 |
| 1736873700 | 1020.22 | -7.89 | -0.77 | 1028.34 | 1028.34 | 1018.86 | 0 |
| 1736787300 | 1028.1099 | -1.36 | -0.13 | 1030.96 | 1030.96 | 1026.63 | 0 |
| 1736528100 | 1029.47 | -7.02 | -0.68 | 1031.68 | 1032.1 | 1029.1099 | 20 |
| 1736441700 | 1036.49 | 4.67 | 0.45 | 1031.26 | 1036.49 | 1031.23 | 0 |
| 1736355300 | 1031.82 | 2.46 | 0.24 | 1031.59 | 1031.82 | 1026.74 | 0 |
| 1736268900 | 1029.3599 | 2.3 | 0.22 | 1023.46 | 1029.78 | 1020.96 | 55 |
| 1736182500 | 1027.06 | -1.2 | -0.12 | 1025.16 | 1027.06 | 1022.03 | 0 |
| 1735923300 | 1028.26 | -3.86 | -0.37 | 1031.81 | 1031.81 | 1026.3 | 0 |
| 1735836900 | 1032.1199 | 6.32 | 0.62 | 1029.3 | 1032.1199 | 1026.48 | 0 |
| 1735577700 | 1025.8 | -1.1 | -0.11 | 1025.01 | 1025.8 | 1019.14 | 10 |
| 1735318500 | 1026.9 | 3.72 | 0.36 | 1026.19 | 1026.9 | 1022.46 | 0 |
| 1734972900 | 1023.18 | 4.75 | 0.47 | 1022.09 | 1025.64 | 1021.24 | 0 |
| 1734713700 | 1018.43 | -13.42 | -1.30 | 1033.91 | 1034.1199 | 1006.15 | 0 |
| 1734627300 | 1031.85 | -14.03 | -1.34 | 1041.89 | 1042.52 | 1030.98 | 0 |
| 1734540900 | 1045.88 | -0.29 | -0.03 | 1045.1199 | 1045.88 | 1042.53 | 0 |
| 1734454500 | 1046.17 | -0.21 | -0.02 | 1040.63 | 1046.38 | 1039.26 | 0 |
| 1734368100 | 1046.38 | 6.7 | 0.64 | 1044.77 | 1046.38 | 1039.35 | 10 |
| 1734108900 | 1039.68 | -11.65 | -1.11 | 1047.8599 | 1047.8599 | 1039.39 | 15 |
| 1734022500 | 1051.33 | -2.57 | -0.24 | 1053.38 | 1053.38 | 1045.48 | 40 |
| 1733936100 | 1053.9 | 1.17 | 0.11 | 1050.3699 | 1053.9 | 1048.3 | 15 |
| 1733849700 | 1052.73 | -0.8 | -0.08 | 1056.05 | 1056.05 | 1050.91 | 0 |
| 1733763300 | 1053.53 | 0.45 | 0.04 | 1053.71 | 1054.13 | 1049.8599 | 0 |
| 1733504100 | 1053.08 | 3.2 | 0.30 | 1050.58 | 1053.6199 | 1046.16 | 20 |
| 1733417700 | 1049.88 | -0.54 | -0.05 | 1050.47 | 1051.09 | 1045.38 | 0 |
| 1733331300 | 1050.42 | -3 | -0.28 | 1050.91 | 1051.1199 | 1046.2 | 0 |
| 1733244900 | 1053.42 | 0.85 | 0.08 | 1053.46 | 1053.46 | 1051.05 | 0 |
| 1733158500 | 1052.57 | 4.24 | 0.40 | 1049.1099 | 1052.78 | 1046.5 | 20 |
| 1732899300 | 1048.33 | 0.38 | 0.04 | 1047.49 | 1048.77 | 1046.1099 | 0 |
| 1732812900 | 1047.95 | 3.19 | 0.31 | 1048 | 1048.6 | 1045.8599 | 0 |
| 1732726500 | 1044.76 | -0.86 | -0.08 | 1045.6 | 1046.44 | 1044.04 | 0 |
| 1732640100 | 1045.6199 | -0.06 | -0.01 | 1044.3 | 1049.03 | 1042.44 | 0 |
| 1732553700 | 1045.68 | -1.34 | -0.13 | 1047.22 | 1048.68 | 1043.21 | 0 |
| 1732294500 | 1047.02 | 13.14 | 1.27 | 1037.06 | 1047.02 | 1036.7 | 8 |
| 1732208100 | 1033.88 | 0.42 | 0.04 | 1032.91 | 1034.09 | 1029.02 | 0 |
| 1732121700 | 1033.46 | 2.21 | 0.21 | 1034.74 | 1034.74 | 1028.43 | 5 |
| 1732035300 | 1031.25 | 2.63 | 0.26 | 1030.01 | 1031.25 | 1026.16 | 0 |
| 1731948900 | 1028.6199 | -3.8 | -0.37 | 1032.09 | 1032.09 | 1024.35 | 0 |
| 1731689700 | 1032.42 | -14.91 | -1.42 | 1037.6199 | 1037.6199 | 1030.18 | 15 |
| 1731603300 | 1047.33 | 3.53 | 0.34 | 1042.16 | 1047.33 | 1039.48 | 20 |
| 1731516900 | 1043.8 | -2.97 | -0.28 | 1044.43 | 1044.96 | 1038.66 | 20 |
| 1731430500 | 1046.77 | -8.68 | -0.82 | 1050.6199 | 1050.6199 | 1045.22 | 0 |
| 1731344100 | 1055.45 | 9.03 | 0.86 | 1048.38 | 1055.45 | 1048.17 | 20 |
| 1731084900 | 1046.42 | 2.94 | 0.28 | 1047.89 | 1048.31 | 1042.47 | 0 |
| 1730998500 | 1043.48 | -2.11 | -0.20 | 1042.46 | 1043.68 | 1040.33 | 0 |
| 1730912100 | 1045.59 | 2.17 | 0.21 | 1055.42 | 1060.41 | 1044.78 | 0 |
| 1730825700 | 1043.42 | -8.11 | -0.77 | 1051.8699 | 1051.8699 | 1041.35 | 0 |
| 1730739300 | 1051.53 | -3.3 | -0.31 | 1055.16 | 1056.17 | 1050.33 | 5 |
| 1730480100 | 1054.83 | 6.4 | 0.61 | 1049.72 | 1054.83 | 1048.3 | 0 |
| 1730393700 | 1048.43 | -7.2 | -0.68 | 1052.95 | 1053.96 | 1044.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
