Intesa Sanpaolo (I09323)
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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 88.8 | -0.13 | -0.15 | 89.18 | 89.29 | 88.45 | 0 |
| 1734713700 | 88.93 | 0.42 | 0.47 | 88.4 | 88.96 | 87.76 | 120 |
| 1734627300 | 88.51 | -1.12 | -1.25 | 89.05 | 89.27 | 88.25 | 0 |
| 1734540900 | 89.63 | -2.57 | -2.79 | 91.18 | 91.18 | 88.91 | 0 |
| 1734454500 | 92.2 | -1.6 | -1.71 | 93.5 | 94.07 | 92.2 | 1750 |
| 1734368100 | 93.8 | -0.78 | -0.82 | 94.62 | 94.62 | 93.55 | 0 |
| 1734108900 | 94.58 | 0.3 | 0.32 | 94.26 | 94.7 | 94.21 | 0 |
| 1734022500 | 94.28 | 1.22 | 1.31 | 93.17 | 94.38 | 92.84 | 0 |
| 1733936100 | 93.06 | -0.54 | -0.58 | 93.55 | 93.62 | 93.06 | 0 |
| 1733849700 | 93.6 | -0.15 | -0.16 | 93.73 | 94.12 | 93.49 | 0 |
| 1733763300 | 93.75 | -0.09 | -0.10 | 94.17 | 94.17 | 93.56 | 0 |
| 1733504100 | 93.84 | 0.42 | 0.45 | 93.24 | 94.25 | 93.22 | 0 |
| 1733417700 | 93.42 | 3.15 | 3.49 | 90.62 | 93.42 | 90.62 | 0 |
| 1733331300 | 90.27 | -1.22 | -1.33 | 91.43 | 91.63 | 90.18 | 0 |
| 1733244900 | 91.49 | 1 | 1.11 | 90.89 | 91.59 | 90.87 | 0 |
| 1733158500 | 90.49 | -0.28 | -0.31 | 90.57 | 90.92 | 90.08 | 10 |
| 1732899300 | 90.77 | -0.08 | -0.09 | 90.56 | 90.8 | 90.27 | 0 |
| 1732812900 | 90.85 | 1.95 | 2.19 | 89.29 | 91.05 | 89.26 | 0 |
| 1732726500 | 88.9 | 0.13 | 0.15 | 88.86 | 89.31 | 88.46 | 20 |
| 1732640100 | 88.77 | -1 | -1.11 | 88.93 | 89.22 | 88.62 | 0 |
| 1732553700 | 89.77 | 2.3 | 2.63 | 88.45 | 89.77 | 87.8 | 0 |
| 1732294500 | 87.47 | -0.79 | -0.90 | 88.29 | 88.32 | 87.22 | 45 |
| 1732208100 | 88.26 | -0.72 | -0.81 | 88.58 | 88.8 | 87.57 | 0 |
| 1732121700 | 88.98 | -0.94 | -1.05 | 90 | 90.56 | 88.97 | 0 |
| 1732035300 | 89.92 | -0.33 | -0.37 | 90.06 | 90.06 | 87.49 | 0 |
| 1731948900 | 90.25 | -1.94 | -2.10 | 91.35 | 91.48 | 90.1 | 0 |
| 1731689700 | 92.19 | 1.94 | 2.15 | 90.3 | 92.22 | 90.3 | 0 |
| 1731603300 | 90.25 | 0.94 | 1.05 | 89.38 | 90.27 | 89.38 | 0 |
| 1731516900 | 89.31 | -1.23 | -1.36 | 90.63 | 90.98 | 89.13 | 0 |
| 1731430500 | 90.54 | -0.9 | -0.98 | 91.3 | 91.43 | 90.53 | 0 |
| 1731344100 | 91.44 | 0.66 | 0.73 | 91.29 | 91.54 | 90.85 | 0 |
| 1731084900 | 90.78 | 0.34 | 0.38 | 90.5 | 91.63 | 90.5 | 0 |
| 1730998500 | 90.44 | -0.26 | -0.29 | 90.08 | 90.83 | 89.83 | 0 |
| 1730912100 | 90.7 | 1.02 | 1.14 | 91.33 | 92.26 | 90.45 | 51 |
| 1730825700 | 89.68 | 0.7 | 0.79 | 89.87 | 90.05 | 89.27 | 0 |
| 1730739300 | 88.98 | -0.83 | -0.92 | 89.47 | 89.85 | 88.68 | 100 |
| 1730480100 | 89.81 | -1.2 | -1.32 | 90.15 | 90.34 | 89.23 | 0 |
| 1730393700 | 91.01 | -0.12 | -0.13 | 90.7 | 91.71 | 90.44 | 0 |
| 1730307300 | 91.13 | -1.42 | -1.53 | 92.1 | 92.43 | 90.94 | 0 |
| 1730220900 | 92.55 | -3.19 | -3.33 | 94.73 | 94.73 | 92.22 | 0 |
| 1730134500 | 95.74 | 1.31 | 1.39 | 96.18 | 96.36 | 95.31 | 0 |
| 1729871700 | 94.43 | -0.25 | -0.26 | 94.56 | 94.74 | 94.36 | 0 |
| 1729785300 | 94.68 | 1.23 | 1.32 | 94.35 | 95.02 | 94.21 | 0 |
| 1729698900 | 93.45 | -1.24 | -1.31 | 94.32 | 94.42 | 93.36 | 0 |
| 1729612500 | 94.69 | 0.48 | 0.51 | 94.31 | 95.4 | 94.31 | 0 |
| 1729526100 | 94.21 | -0.71 | -0.75 | 94.96 | 95.04 | 94.15 | 0 |
| 1729266900 | 94.92 | -0.02 | -0.02 | 94.99 | 95.63 | 94.67 | 1 |
| 1729180500 | 94.94 | 0.23 | 0.24 | 94.99 | 95.1 | 94.75 | 0 |
| 1729094100 | 94.71 | -0.03 | -0.03 | 93.79 | 94.8 | 93.56 | 0 |
| 1729007700 | 94.74 | 1.92 | 2.07 | 94.46 | 95.11 | 94.02 | 0 |
| 1728921300 | 92.82 | 0.42 | 0.45 | 92.22 | 92.88 | 92.06 | 0 |
| 1728662100 | 92.4 | -0.47 | -0.51 | 92.94 | 92.94 | 92.02 | 0 |
| 1728575700 | 92.87 | 0.43 | 0.47 | 92.94 | 92.94 | 91.91 | 0 |
| 1728489300 | 92.44 | 0.84 | 0.92 | 91.59 | 92.46 | 91.22 | 0 |
| 1728402900 | 91.6 | 0.72 | 0.79 | 90.49 | 91.6 | 90.37 | 0 |
| 1728316500 | 90.88 | 0.49 | 0.54 | 90.74 | 91.58 | 90.32 | 0 |
| 1728057300 | 90.39 | 1.45 | 1.63 | 89.18 | 90.39 | 89.11 | 0 |
| 1727970900 | 88.94 | -0.19 | -0.21 | 89.25 | 89.74 | 88.59 | 0 |
| 1727884500 | 89.13 | -2.82 | -3.07 | 90.98 | 90.98 | 88.89 | 0 |
| 1727798100 | 91.95 | -1.29 | -1.38 | 94.06 | 95.09 | 91.87 | 47 |
| 1727711700 | 93.24 | -0.83 | -0.88 | 93.69 | 93.77 | 92.88 | 0 |
| 1727452500 | 94.07 | 1.39 | 1.50 | 93.13 | 94.13 | 92.84 | 0 |
| 1727366100 | 92.68 | 1.52 | 1.67 | 92.57 | 93.45 | 92.41 | 47 |
| 1727279700 | 91.16 | 1.09 | 1.21 | 90.37 | 91.64 | 90.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
