Intesa Sanpaolo (I09519)
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 | 6.69 | 0.04 | 0.60 | 6.66 | 6.72 | 6.5599999 | 0 |
| 1734022500 | 6.65 | -0.18 | -2.64 | 6.6 | 6.71 | 6.6 | 0 |
| 1733936100 | 6.83 | -0.18 | -2.57 | 6.9 | 6.99 | 6.79 | 0 |
| 1733849700 | 7.01 | 0.08 | 1.15 | 7 | 7.12 | 6.92 | 0 |
| 1733763300 | 6.93 | 0.13 | 1.91 | 6.7 | 6.97 | 6.68 | 0 |
| 1733504100 | 6.8 | -0.12 | -1.73 | 6.81 | 6.88 | 6.66 | 0 |
| 1733417700 | 6.92 | -0.6 | -7.98 | 7.38 | 7.38 | 6.91 | 0 |
| 1733331300 | 7.52 | -0.22 | -2.84 | 7.55 | 7.55 | 7.28 | 0 |
| 1733244900 | 7.74 | -0.48 | -5.84 | 7.92 | 7.92 | 7.64 | 0 |
| 1733158500 | 8.22 | -0.1 | -1.20 | 8.52 | 8.67 | 8.08 | 0 |
| 1732899300 | 8.32 | -0.15 | -1.77 | 8.53 | 8.69 | 8.32 | 0 |
| 1732812900 | 8.47 | -0.27 | -3.09 | 8.58 | 8.63 | 8.3699999 | 0 |
| 1732726500 | 8.74 | 0.17 | 1.98 | 8.81 | 9.18 | 8.74 | 0 |
| 1732640100 | 8.57 | 0.33 | 4.00 | 8.66 | 8.8 | 8.34 | 0 |
| 1732553700 | 8.24 | 0.01 | 0.12 | 8 | 8.44 | 8 | 0 |
| 1732294500 | 8.23 | -0.27 | -3.18 | 8.19 | 8.86 | 8.19 | 0 |
| 1732208100 | 8.5 | 0.01 | 0.12 | 8.68 | 9.02 | 8.42 | 0 |
| 1732121700 | 8.49 | 0.04 | 0.47 | 8.25 | 8.64 | 8.18 | 0 |
| 1732035300 | 8.45 | 0.52 | 6.56 | 7.94 | 9.02 | 7.94 | 0 |
| 1731948900 | 7.93 | 0.11 | 1.41 | 7.83 | 8.19 | 7.78 | 0 |
| 1731689700 | 7.82 | 0.16 | 2.09 | 7.82 | 7.86 | 7.52 | 0 |
| 1731603300 | 7.66 | -0.83 | -9.78 | 8.3 | 8.4 | 7.64 | 0 |
| 1731516900 | 8.49 | -0.05 | -0.59 | 8.58 | 8.73 | 8.28 | 0 |
| 1731430500 | 8.5399999 | 0.78 | 10.05 | 8.07 | 8.58 | 7.97 | 0 |
| 1731344100 | 7.76 | -0.67 | -7.95 | 8 | 8.13 | 7.69 | 0 |
| 1731084900 | 8.43 | 0.26 | 3.18 | 8.41 | 8.67 | 8.36 | 0 |
| 1730998500 | 8.17 | -0.06 | -0.73 | 7.96 | 8.22 | 7.74 | 0 |
| 1730912100 | 8.23 | 0.59 | 7.72 | 7.41 | 8.33 | 7.08 | 0 |
| 1730825700 | 7.64 | 0.12 | 1.60 | 7.55 | 7.76 | 7.4 | 0 |
| 1730739300 | 7.52 | 0.14 | 1.90 | 7.4 | 7.52 | 7.26 | 0 |
| 1730480100 | 7.38 | -0.53 | -6.70 | 7.8 | 7.8 | 7.33 | 0 |
| 1730393700 | 7.91 | 0.33 | 4.35 | 7.87 | 8.06 | 7.67 | 0 |
| 1730307300 | 7.58 | 0.44 | 6.16 | 7.42 | 7.75 | 7.41 | 0 |
| 1730220900 | 7.14 | 0.08 | 1.13 | 6.86 | 7.17 | 6.85 | 0 |
| 1730134500 | 7.06 | -0.31 | -4.21 | 7.17 | 7.39 | 7.06 | 0 |
| 1729871700 | 7.37 | 0.01 | 0.14 | 7.38 | 7.45 | 7.22 | 0 |
| 1729785300 | 7.36 | -0.06 | -0.81 | 7.22 | 7.37 | 7.08 | 0 |
| 1729698900 | 7.42 | 0.08 | 1.09 | 7.28 | 7.44 | 7.27 | 0 |
| 1729612500 | 7.34 | 0.23 | 3.23 | 7.24 | 7.58 | 7.15 | 0 |
| 1729526100 | 7.11 | 0.21 | 3.04 | 6.87 | 7.13 | 6.85 | 0 |
| 1729266900 | 6.9 | -0.16 | -2.27 | 7.03 | 7.05 | 6.89 | 0 |
| 1729180500 | 7.06 | -0.37 | -4.98 | 7.28 | 7.28 | 6.93 | 0 |
| 1729094100 | 7.43 | -0.04 | -0.54 | 7.62 | 7.71 | 7.38 | 0 |
| 1729007700 | 7.47 | 0.05 | 0.67 | 7.4 | 7.57 | 7.22 | 0 |
| 1728921300 | 7.42 | -0.48 | -6.08 | 7.73 | 7.82 | 7.42 | 0 |
| 1728662100 | 7.9 | -0.27 | -3.30 | 8.14 | 8.25 | 7.86 | 0 |
| 1728575700 | 8.17 | -0.16 | -1.92 | 8.17 | 8.35 | 8.13 | 0 |
| 1728489300 | 8.33 | -0.26 | -3.03 | 8.67 | 8.73 | 8.33 | 0 |
| 1728402900 | 8.59 | 0.09 | 1.06 | 8.61 | 8.85 | 8.39 | 0 |
| 1728316500 | 8.5 | -0.25 | -2.86 | 8.61 | 8.92 | 8.44 | 0 |
| 1728057300 | 8.75 | -0.61 | -6.52 | 9.2 | 9.2 | 8.66 | 0 |
| 1727970900 | 9.36 | 0.68 | 7.83 | 8.75 | 9.39 | 8.75 | 0 |
| 1727884500 | 8.68 | 0.15 | 1.76 | 8.57 | 8.88 | 8.3 | 0 |
| 1727798100 | 8.53 | 0.47 | 5.83 | 8.14 | 8.6199999 | 8.0399999 | 0 |
| 1727711700 | 8.06 | 0.61 | 8.19 | 7.68 | 8.1199999 | 7.65 | 0 |
| 1727452500 | 7.45 | -0.43 | -5.46 | 7.65 | 7.75 | 7.45 | 0 |
| 1727366100 | 7.88 | -0.65 | -7.62 | 8.11 | 8.15 | 7.78 | 0 |
| 1727279700 | 8.53 | 0.03 | 0.35 | 8.63 | 8.68 | 8.35 | 0 |
| 1727193300 | 8.5 | -0.22 | -2.52 | 8.46 | 8.6199999 | 8.4 | 0 |
| 1727106900 | 8.72 | 0.05 | 0.58 | 8.7 | 8.9 | 8.6 | 0 |
| 1726847700 | 8.67 | 0.26 | 3.09 | 8.44 | 8.72 | 8.4 | 0 |
| 1726761300 | 8.41 | -0.44 | -4.97 | 8.47 | 8.68 | 8.35 | 0 |
| 1726674900 | 8.85 | 0.18 | 2.08 | 8.61 | 8.8699999 | 8.61 | 0 |
| 1726588500 | 8.67 | -0.29 | -3.24 | 8.74 | 8.8 | 8.48 | 0 |
| 1726502100 | 8.96 | -0.04 | -0.44 | 8.96 | 9.13 | 8.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
