Intesa Sanpaolo (I09521)
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 |
|---|---|---|---|---|---|---|---|
| 1739206500 | 1031.93 | 4.81 | 0.47 | 1031.15 | 1031.99 | 1025.57 | 40 |
| 1738947300 | 1027.1199 | -3.05 | -0.30 | 1031.07 | 1031.07 | 1026.92 | 0 |
| 1738860900 | 1030.17 | 0.75 | 0.07 | 1027.63 | 1030.17 | 1027.38 | 0 |
| 1738774500 | 1029.42 | -0.04 | -0.00 | 1029.43 | 1029.56 | 1024.06 | 100 |
| 1738688100 | 1029.46 | 2.16 | 0.21 | 1028.21 | 1029.46 | 1023.16 | 80 |
| 1738601700 | 1027.3 | 1.38 | 0.13 | 1025.03 | 1027.3 | 1021.06 | 15 |
| 1738342500 | 1025.92 | -1.17 | -0.11 | 1027.99 | 1027.99 | 1025.68 | 0 |
| 1738256100 | 1027.09 | 2.43 | 0.24 | 1024.82 | 1027.1199 | 1022.93 | 0 |
| 1738169700 | 1024.66 | 1.97 | 0.19 | 1022.6 | 1024.97 | 1019.87 | 23 |
| 1738083300 | 1022.69 | 1.85 | 0.18 | 1022.63 | 1022.82 | 1020.45 | 0 |
| 1737996900 | 1020.84 | -3.77 | -0.37 | 1022.83 | 1022.94 | 1020.81 | 0 |
| 1737737700 | 1024.6099 | 1.67 | 0.16 | 1024.41 | 1024.71 | 1021.88 | 0 |
| 1737651300 | 1022.94 | 2.15 | 0.21 | 1021.5 | 1023.09 | 1020.56 | 0 |
| 1737564900 | 1020.79 | 0 | 0.00 | 1020.79 | 1020.79 | 1020.79 | 0 |
| 1737478500 | 1020.79 | -2.75 | -0.27 | 1022.95 | 1023.02 | 1020.59 | 0 |
| 1737392100 | 1023.54 | 1.59 | 0.16 | 1022.75 | 1023.56 | 1019.72 | 0 |
| 1737132900 | 1021.95 | 1.78 | 0.17 | 1020.44 | 1021.96 | 1018.52 | 0 |
| 1737046500 | 1020.17 | 1.31 | 0.13 | 1020.59 | 1020.59 | 1017.82 | 0 |
| 1736960100 | 1018.86 | 7.31 | 0.72 | 1016.74 | 1018.95 | 1014.66 | 0 |
| 1736873700 | 1011.55 | -3.01 | -0.30 | 1012.12 | 1012.36 | 1011.24 | 75 |
| 1736787300 | 1014.56 | 4.95 | 0.49 | 1013.79 | 1014.64 | 1008.29 | 30 |
| 1736528100 | 1009.61 | -7.54 | -0.74 | 1011.41 | 1011.65 | 1009.45 | 70 |
| 1736441700 | 1017.15 | -0.27 | -0.03 | 1015.38 | 1017.17 | 1012.4 | 25 |
| 1736355300 | 1017.42 | 3.34 | 0.33 | 1017.88 | 1017.96 | 1012.31 | 20 |
| 1736268900 | 1014.08 | -4.83 | -0.47 | 1018.5 | 1019.59 | 1014.04 | 150 |
| 1736182500 | 1018.91 | 0.64 | 0.06 | 1018.73 | 1019.01 | 1016.62 | 0 |
| 1735923300 | 1018.27 | -0.42 | -0.04 | 1019.24 | 1019.24 | 1013.33 | 45 |
| 1735836900 | 1018.69 | -0.1 | -0.01 | 1018.76 | 1018.93 | 1016.76 | 0 |
| 1735577700 | 1018.79 | -0.42 | -0.04 | 1019.1 | 1019.14 | 1016.72 | 0 |
| 1735318500 | 1019.21 | -0.46 | -0.05 | 1020.25 | 1020.25 | 1017.54 | 0 |
| 1734972900 | 1019.67 | 4.83 | 0.48 | 1015.52 | 1020.46 | 1015.52 | 10 |
| 1734713700 | 1014.84 | -0.84 | -0.08 | 1015.4 | 1015.42 | 1014.16 | 0 |
| 1734627300 | 1015.68 | -1.68 | -0.17 | 1016.59 | 1016.76 | 1015.61 | 0 |
| 1734540900 | 1017.36 | -0.67 | -0.07 | 1017.83 | 1017.9 | 1016.8 | 50 |
| 1734454500 | 1018.03 | -1.3 | -0.13 | 1018.09 | 1018.17 | 1017.83 | 0 |
| 1734368100 | 1019.33 | -0.76 | -0.07 | 1021.96 | 1022.04 | 1019.33 | 0 |
| 1734108900 | 1020.09 | -2.83 | -0.28 | 1022.7 | 1022.73 | 1020.01 | 0 |
| 1734022500 | 1022.92 | -0.03 | -0.00 | 1024.3 | 1024.3699 | 1020.41 | 0 |
| 1733936100 | 1022.95 | 0.55 | 0.05 | 1022.32 | 1022.95 | 1017.9 | 50 |
| 1733849700 | 1022.4 | -1.93 | -0.19 | 1022.43 | 1022.56 | 1017.43 | 100 |
| 1733763300 | 1024.33 | 3.46 | 0.34 | 1022.35 | 1024.33 | 1020.68 | 0 |
| 1733504100 | 1020.87 | -0.1 | -0.01 | 1021.38 | 1021.45 | 1016.36 | 20 |
| 1733417700 | 1020.97 | 0.66 | 0.06 | 1020.8 | 1021.03 | 1018.86 | 0 |
| 1733331300 | 1020.31 | 0.35 | 0.03 | 1020.73 | 1020.81 | 1015.55 | 6 |
| 1733244900 | 1019.96 | 0.11 | 0.01 | 1020.91 | 1021.02 | 1017.67 | 0 |
| 1733158500 | 1019.85 | 3.42 | 0.34 | 1016.82 | 1019.99 | 1016.81 | 0 |
| 1732899300 | 1016.43 | -0.59 | -0.06 | 1017.01 | 1017.13 | 1014.9 | 0 |
| 1732812900 | 1017.02 | 0.64 | 0.06 | 1016.11 | 1017.02 | 1014.01 | 0 |
| 1732726500 | 1016.38 | -0.36 | -0.04 | 1017.77 | 1017.77 | 1012.61 | 20 |
| 1732640100 | 1016.74 | -1.28 | -0.13 | 1017.3 | 1017.96 | 1014.57 | 0 |
| 1732553700 | 1018.02 | 0.22 | 0.02 | 1018.64 | 1018.64 | 1015.74 | 0 |
| 1732294500 | 1017.8 | 1.99 | 0.20 | 1016.16 | 1017.8 | 1012.67 | 20 |
| 1732208100 | 1015.81 | 0.35 | 0.03 | 1013.69 | 1015.87 | 1010.41 | 60 |
| 1732121700 | 1015.46 | -0.76 | -0.07 | 1016.45 | 1016.45 | 1011.43 | 25 |
| 1732035300 | 1016.22 | 1.02 | 0.10 | 1016.09 | 1016.22 | 1013.01 | 0 |
| 1731948900 | 1015.2 | 0.43 | 0.04 | 1015.44 | 1015.44 | 1012.37 | 0 |
| 1731689700 | 1014.77 | -0.68 | -0.07 | 1013.49 | 1014.77 | 1009.52 | 20 |
| 1731603300 | 1015.45 | 2.32 | 0.23 | 1012.61 | 1015.53 | 1012.55 | 0 |
| 1731516900 | 1013.13 | -2.86 | -0.28 | 1014.45 | 1014.52 | 1013.09 | 0 |
| 1731430500 | 1015.99 | -1.14 | -0.11 | 1015.57 | 1016.39 | 1010.31 | 25 |
| 1731344100 | 1017.13 | 0.73 | 0.07 | 1014.83 | 1017.8 | 1012.27 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
