Intesa Sanpaolo (I09297)
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 | 1047.07 | -1.78 | -0.17 | 1049.68 | 1049.8699 | 1043.21 | 13 |
| 1734022500 | 1048.85 | -1.84 | -0.18 | 1052.1 | 1052.2 | 1047.95 | 0 |
| 1733936100 | 1050.69 | -0.06 | -0.01 | 1049.35 | 1050.69 | 1044.73 | 50 |
| 1733849700 | 1050.75 | -1.79 | -0.17 | 1051.71 | 1051.71 | 1045.34 | 108 |
| 1733763300 | 1052.54 | 2.57 | 0.24 | 1051.29 | 1052.54 | 1047.21 | 50 |
| 1733504100 | 1049.97 | -0.65 | -0.06 | 1050.99 | 1051.19 | 1049.3599 | 0 |
| 1733417700 | 1050.6199 | 1.08 | 0.10 | 1051.1199 | 1051.34 | 1049.4 | 0 |
| 1733331300 | 1049.54 | 0.1 | 0.01 | 1050.54 | 1050.59 | 1044.68 | 5 |
| 1733244900 | 1049.44 | 0.1 | 0.01 | 1050.49 | 1050.71 | 1045.15 | 77 |
| 1733158500 | 1049.34 | 0.43 | 0.04 | 1049.18 | 1050.65 | 1048.54 | 0 |
| 1732899300 | 1048.91 | 5.03 | 0.48 | 1042.73 | 1049.15 | 1042.66 | 150 |
| 1732812900 | 1043.88 | 1.2 | 0.12 | 1046.33 | 1046.33 | 1043.18 | 0 |
| 1732726500 | 1042.68 | -2.72 | -0.26 | 1046.08 | 1046.08 | 1042.3699 | 0 |
| 1732640100 | 1045.4 | -2.24 | -0.21 | 1045.93 | 1046.17 | 1042.47 | 37 |
| 1732553700 | 1047.64 | -2.88 | -0.27 | 1051.7 | 1052.08 | 1047.25 | 0 |
| 1732294500 | 1050.52 | 1.94 | 0.19 | 1049.42 | 1050.52 | 1044.45 | 15 |
| 1732208100 | 1048.58 | 1.22 | 0.12 | 1047.78 | 1048.64 | 1045.03 | 0 |
| 1732121700 | 1047.3599 | -0.02 | -0.00 | 1047.69 | 1047.69 | 1042.29 | 182 |
| 1732035300 | 1047.38 | -1.42 | -0.14 | 1049.07 | 1049.07 | 1042.8599 | 4 |
| 1731948900 | 1048.8 | -0.42 | -0.04 | 1049.52 | 1049.52 | 1045.3 | 0 |
| 1731689700 | 1049.22 | 5.9 | 0.57 | 1043.07 | 1049.3599 | 1043.07 | 35 |
| 1731603300 | 1043.32 | 1.44 | 0.14 | 1042.69 | 1043.7 | 1041.8699 | 60 |
| 1731516900 | 1041.88 | 0.76 | 0.07 | 1042.48 | 1043.83 | 1040.84 | 0 |
| 1731430500 | 1041.1199 | -2.63 | -0.25 | 1043.24 | 1043.3 | 1040.13 | 30 |
| 1731344100 | 1043.75 | 1.48 | 0.14 | 1041.99 | 1046.08 | 1041.99 | 0 |
| 1731084900 | 1042.27 | -1.8 | -0.17 | 1043.65 | 1044.02 | 1036.96 | 15 |
| 1730998500 | 1044.07 | 3.61 | 0.35 | 1043.9 | 1044.16 | 1040.75 | 0 |
| 1730912100 | 1040.46 | 1.25 | 0.12 | 1040.44 | 1043 | 1039.25 | 0 |
| 1730825700 | 1039.21 | 0.04 | 0.00 | 1040.3699 | 1040.3699 | 1038.52 | 0 |
| 1730739300 | 1039.17 | 0.52 | 0.05 | 1041.76 | 1042.26 | 1036.27 | 55 |
| 1730480100 | 1038.65 | 2.6 | 0.25 | 1040.33 | 1040.55 | 1038.45 | 0 |
| 1730393700 | 1036.05 | -5.42 | -0.52 | 1041.27 | 1041.27 | 1035.39 | 0 |
| 1730307300 | 1041.47 | -2.69 | -0.26 | 1042.66 | 1042.98 | 1038.8599 | 50 |
| 1730220900 | 1044.16 | 0.5 | 0.05 | 1045.2 | 1045.46 | 1041.72 | 30 |
| 1730134500 | 1043.66 | -2.04 | -0.20 | 1046.18 | 1046.3 | 1042.81 | 5 |
| 1729871700 | 1045.7 | -1.85 | -0.18 | 1048.22 | 1048.22 | 1041.81 | 30 |
| 1729785300 | 1047.55 | 6.93 | 0.67 | 1045.53 | 1047.55 | 1044.69 | 0 |
| 1729698900 | 1040.6199 | -7.12 | -0.68 | 1042.32 | 1043.22 | 1040.6199 | 70 |
| 1729612500 | 1047.74 | 0.82 | 0.08 | 1046.69 | 1047.74 | 1043.81 | 0 |
| 1729526100 | 1046.92 | -1.25 | -0.12 | 1046.64 | 1047.63 | 1045.07 | 0 |
| 1729266900 | 1048.17 | 0.82 | 0.08 | 1047.82 | 1048.21 | 1042.3699 | 5 |
| 1729180500 | 1047.35 | 2.05 | 0.20 | 1045.57 | 1047.54 | 1043.39 | 0 |
| 1729094100 | 1045.3 | 3.7 | 0.36 | 1042.8 | 1045.3 | 1039.13 | 5 |
| 1729007700 | 1041.6 | -5.5 | -0.53 | 1043.89 | 1043.89 | 1038.35 | 15 |
| 1728921300 | 1047.1 | 0.46 | 0.04 | 1044.81 | 1047.1 | 1041.97 | 20 |
| 1728662100 | 1046.64 | 0.38 | 0.04 | 1046.5 | 1046.67 | 1044.06 | 0 |
| 1728575700 | 1046.26 | 0.91 | 0.09 | 1045.57 | 1046.51 | 1042.17 | 0 |
| 1728489300 | 1045.35 | 0.46 | 0.04 | 1044.6099 | 1045.35 | 1040.09 | 75 |
| 1728402900 | 1044.89 | -2.58 | -0.25 | 1046.43 | 1046.63 | 1042.9 | 0 |
| 1728316500 | 1047.47 | 2.54 | 0.24 | 1046.52 | 1047.47 | 1040.3 | 50 |
| 1728057300 | 1044.93 | -0.96 | -0.09 | 1044.52 | 1046.16 | 1041.1 | 5 |
| 1727970900 | 1045.89 | 2.12 | 0.20 | 1045.43 | 1045.89 | 1039 | 185 |
| 1727884500 | 1043.77 | 0.24 | 0.02 | 1045.81 | 1045.81 | 1041.22 | 90 |
| 1727798100 | 1043.53 | 3.76 | 0.36 | 1039.67 | 1043.67 | 1038.04 | 0 |
| 1727711700 | 1039.77 | -0.44 | -0.04 | 1041.08 | 1041.08 | 1038.17 | 0 |
| 1727452500 | 1040.21 | 1.7 | 0.16 | 1039.56 | 1040.83 | 1034.44 | 30 |
| 1727366100 | 1038.51 | -2.41 | -0.23 | 1038.55 | 1039.3 | 1037.56 | 0 |
| 1727279700 | 1040.92 | -3.27 | -0.31 | 1043.1199 | 1043.26 | 1040.77 | 0 |
| 1727193300 | 1044.19 | 2.86 | 0.27 | 1042.25 | 1044.19 | 1038.01 | 18 |
| 1727106900 | 1041.33 | 2.56 | 0.25 | 1039.7 | 1042.21 | 1033.26 | 15 |
| 1726847700 | 1038.77 | -2.01 | -0.19 | 1040.92 | 1040.92 | 1034.3699 | 55 |
| 1726761300 | 1040.78 | 4.57 | 0.44 | 1038.2 | 1040.78 | 1034.25 | 70 |
| 1726674900 | 1036.21 | -0.31 | -0.03 | 1037.1 | 1037.1 | 1030.59 | 65 |
| 1726588500 | 1036.52 | 1.19 | 0.11 | 1036.92 | 1037.21 | 1036.3599 | 0 |
| 1726502100 | 1035.33 | 1.31 | 0.13 | 1034.04 | 1035.33 | 1029.14 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
