Intesa Sanpaolo (I09520)
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 |
|---|---|---|---|---|---|---|---|
| 1740588900 | 1.199 | -0.12 | -8.82 | 1.2689999 | 1.2689999 | 1.184 | 0 |
| 1740502500 | 1.315 | -0.06 | -4.29 | 1.368 | 1.368 | 1.264 | 0 |
| 1740416100 | 1.374 | -0.01 | -1.01 | 1.387 | 1.441 | 1.342 | 0 |
| 1740156900 | 1.3879999 | -0.04 | -2.73 | 1.399 | 1.416 | 1.365 | 0 |
| 1740070500 | 1.427 | 0.02 | 1.57 | 1.3779999 | 1.437 | 1.355 | 0 |
| 1739984100 | 1.405 | 0.06 | 4.23 | 1.287 | 1.406 | 1.271 | 0 |
| 1739897700 | 1.348 | -0.05 | -3.71 | 1.372 | 1.383 | 1.344 | 200 |
| 1739811300 | 1.4 | -0.12 | -7.89 | 1.477 | 1.477 | 1.385 | 0 |
| 1739552100 | 1.52 | -0.03 | -1.62 | 1.525 | 1.53 | 1.459 | 0 |
| 1739465700 | 1.545 | -0.09 | -5.50 | 1.595 | 1.625 | 1.525 | 500 |
| 1739379300 | 1.635 | 0.01 | 0.93 | 1.56 | 1.635 | 1.56 | 2100 |
| 1739292900 | 1.62 | -0.11 | -6.36 | 1.735 | 1.76 | 1.62 | 0 |
| 1739206500 | 1.73 | -0.08 | -4.16 | 1.775 | 1.785 | 1.725 | 0 |
| 1738947300 | 1.805 | 0.02 | 1.40 | 1.78 | 1.815 | 1.755 | 4000 |
| 1738860900 | 1.78 | -0.22 | -11.00 | 1.94 | 1.94 | 1.78 | 100 |
| 1738774500 | 2 | 0.05 | 2.83 | 2.0099999 | 2.035 | 1.98 | 0 |
| 1738688100 | 1.945 | -0.2 | -9.32 | 2.1349999 | 2.25 | 1.945 | 0 |
| 1738601700 | 2.145 | 0.11 | 5.15 | 2.2799999 | 2.2799999 | 2.095 | 0 |
| 1738342500 | 2.04 | 0 | 0.00 | 1.99 | 2.065 | 1.97 | 200 |
| 1738256100 | 2.04 | -0.04 | -1.92 | 2.06 | 2.09 | 2.0299999 | 0 |
| 1738169700 | 2.08 | -0.08 | -3.48 | 2.12 | 2.145 | 2.05 | 0 |
| 1738083300 | 2.1549999 | 0.04 | 1.89 | 2.125 | 2.1549999 | 2.0099999 | 0 |
| 1737996900 | 2.115 | -0.03 | -1.40 | 2.235 | 2.255 | 2.08 | 0 |
| 1737737700 | 2.145 | -0.03 | -1.15 | 2.075 | 2.17 | 2.0299999 | 0 |
| 1737651300 | 2.17 | -0.11 | -4.62 | 2.245 | 2.31 | 2.17 | 0 |
| 1737564900 | 2.275 | 0.07 | 3.41 | 2.175 | 2.295 | 2.13 | 0 |
| 1737478500 | 2.2 | 0.07 | 3.04 | 2.18 | 2.255 | 2.17 | 0 |
| 1737392100 | 2.1349999 | -0.01 | -0.47 | 2.12 | 2.18 | 2.075 | 0 |
| 1737132900 | 2.145 | -0.24 | -9.87 | 2.3 | 2.3 | 2.14 | 100 |
| 1737046500 | 2.38 | -0.04 | -1.65 | 2.315 | 2.39 | 2.285 | 1700 |
| 1736960100 | 2.42 | -0.31 | -11.36 | 2.68 | 2.7 | 2.42 | 50 |
| 1736873700 | 2.73 | -0.21 | -6.98 | 2.81 | 2.81 | 2.685 | 0 |
| 1736787300 | 2.935 | 0.19 | 6.92 | 2.82 | 3.0299999 | 2.82 | 1600 |
| 1736528100 | 2.745 | 0.11 | 4.17 | 2.64 | 2.75 | 2.59 | 1000 |
| 1736441700 | 2.6349999 | -0.16 | -5.72 | 2.89 | 2.89 | 2.61 | 0 |
| 1736355300 | 2.795 | -0.07 | -2.27 | 2.835 | 2.91 | 2.68 | 100 |
| 1736268900 | 2.86 | -0.12 | -3.87 | 3.11 | 3.2 | 2.86 | 300 |
| 1736182500 | 2.975 | -0.45 | -13.01 | 3.2599999 | 3.38 | 2.965 | 0 |
| 1735923300 | 3.42 | 0.15 | 4.59 | 3.31 | 3.46 | 3.31 | 0 |
| 1735836900 | 3.27 | -0.11 | -3.25 | 3.22 | 3.65 | 3.22 | 0 |
| 1735577700 | 3.38 | -0.03 | -0.88 | 3.47 | 3.51 | 3.27 | 0 |
| 1735318500 | 3.41 | -0.3 | -8.09 | 3.67 | 3.67 | 3.39 | 0 |
| 1734972900 | 3.71 | 0.03 | 0.82 | 3.76 | 3.84 | 3.62 | 0 |
| 1734713700 | 3.68 | 0.07 | 1.94 | 3.92 | 4.03 | 3.66 | 0 |
| 1734627300 | 3.61 | 0.4 | 12.46 | 3.52 | 3.67 | 3.39 | 200 |
| 1734540900 | 3.21 | -0.06 | -1.83 | 3.2599999 | 3.34 | 3.15 | 0 |
| 1734454500 | 3.27 | 0.25 | 8.28 | 3.15 | 3.31 | 3.13 | 0 |
| 1734368100 | 3.02 | 0.04 | 1.51 | 2.92 | 3.06 | 2.8849999 | 0 |
| 1734108900 | 2.975 | 0.02 | 0.85 | 2.945 | 2.99 | 2.89 | 0 |
| 1734022500 | 2.95 | -0.11 | -3.59 | 2.92 | 2.985 | 2.92 | 0 |
| 1733936100 | 3.06 | -0.11 | -3.47 | 3.1 | 3.16 | 3.0299999 | 0 |
| 1733849700 | 3.17 | 0.05 | 1.60 | 3.16 | 3.24 | 3.11 | 999 |
| 1733763300 | 3.12 | 0.08 | 2.63 | 2.975 | 3.14 | 2.97 | 0 |
| 1733504100 | 3.04 | -0.08 | -2.56 | 3.05 | 3.08 | 2.95 | 1000 |
| 1733417700 | 3.12 | -0.39 | -11.11 | 3.42 | 3.42 | 3.11 | 200 |
| 1733331300 | 3.51 | -0.15 | -4.10 | 3.52 | 3.52 | 3.35 | 0 |
| 1733244900 | 3.66 | -0.31 | -7.81 | 3.77 | 3.77 | 3.58 | 0 |
| 1733158500 | 3.97 | -0.07 | -1.73 | 4.18 | 4.29 | 3.89 | 0 |
| 1732899300 | 4.04 | -0.11 | -2.65 | 4.2 | 4.3 | 4.04 | 0 |
| 1732812900 | 4.15 | -0.18 | -4.16 | 4.23 | 4.26 | 4.08 | 0 |
| 1732726500 | 4.33 | 0.12 | 2.85 | 4.38 | 4.65 | 4.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
