INTESA SANPAOLO (I06994)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 892.17 | -0.5 | -0.06 | 901.67 | 901.67 | 889.54 | 30 |
| 1721058900 | 892.67 | -0.86 | -0.10 | 894.57 | 894.57 | 888.23 | 5 |
| 1720799700 | 893.53 | 1.59 | 0.18 | 894.57 | 894.7 | 892.19 | 0 |
| 1720713300 | 891.94 | 0.42 | 0.05 | 891.44 | 893.49 | 887.58 | 15 |
| 1720626900 | 891.52 | 0.74 | 0.08 | 895.54 | 895.89 | 889.6 | 15 |
| 1720540500 | 890.78 | 2.37 | 0.27 | 892.78 | 892.78 | 886.79 | 10 |
| 1720454100 | 888.41 | -4.86 | -0.54 | 894.06 | 894.06 | 887.28 | 15 |
| 1720194900 | 893.27 | 4.72 | 0.53 | 892.24 | 893.33 | 887.19 | 20 |
| 1720108500 | 888.55 | 0.17 | 0.02 | 889.74 | 893.8 | 887.28 | 5 |
| 1720022100 | 888.38 | 0.76 | 0.09 | 891.69 | 891.71 | 885.87 | 25 |
| 1719935700 | 887.62 | -1.9 | -0.21 | 887.67 | 888.08 | 885.46 | 20 |
| 1719849300 | 889.52 | -3.63 | -0.41 | 891.05 | 891.05 | 887.78 | 0 |
| 1719590100 | 893.15 | -1.51 | -0.17 | 889.03 | 895.26 | 889.03 | 15 |
| 1719503700 | 894.66 | 1.53 | 0.17 | 894.31 | 895.01 | 893.07 | 0 |
| 1719417300 | 893.13 | 3.02 | 0.34 | 892.59 | 898.02 | 886.57 | 23 |
| 1719330900 | 890.11 | 1.38 | 0.16 | 889 | 890.24 | 883.51 | 10 |
| 1719244500 | 888.73 | 0.49 | 0.06 | 889.74 | 889.74 | 887.96 | 0 |
| 1718985300 | 888.24 | 1.26 | 0.14 | 888.61 | 890.08 | 883.28 | 10 |
| 1718898900 | 886.98 | 0.45 | 0.05 | 887.21 | 887.28 | 880.96 | 200 |
| 1718812500 | 886.53 | 3.07 | 0.35 | 885.25 | 886.62 | 880.42 | 27 |
| 1718726100 | 883.46 | 1.43 | 0.16 | 883.7 | 884.05 | 878.68 | 34 |
| 1718639700 | 882.03 | -1.59 | -0.18 | 888.62 | 888.75 | 881.13 | 45 |
| 1718380500 | 883.62 | -0.05 | -0.01 | 885.8 | 887.67 | 882 | 26 |
| 1718294100 | 883.67 | -2.02 | -0.23 | 886.25 | 886.36 | 883.48 | 0 |
| 1718207700 | 885.69 | 1.69 | 0.19 | 885.38 | 886.71 | 883.6 | 0 |
| 1718121300 | 884 | -2.34 | -0.26 | 883.86 | 884.67 | 881.28 | 5 |
| 1718034900 | 886.34 | 0.73 | 0.08 | 886.33 | 886.39 | 880.38 | 77 |
| 1717775700 | 885.61 | -4.94 | -0.55 | 885.56 | 886.22 | 885.44 | 0 |
| 1717689300 | 890.55 | 5.64 | 0.64 | 891.46 | 891.62 | 885.62 | 31 |
| 1717602900 | 884.91 | 1.35 | 0.15 | 888.29 | 888.4 | 882.68 | 20 |
| 1717516500 | 883.56 | 4.33 | 0.49 | 878.98 | 884.44 | 878.06 | 55 |
| 1717430100 | 879.23 | 4.33 | 0.49 | 879.52 | 879.58 | 877.98 | 0 |
| 1717170900 | 874.9 | -2.03 | -0.23 | 877.55 | 877.57 | 874.78 | 0 |
| 1717084500 | 876.93 | -2.33 | -0.26 | 877.95 | 878.15 | 872.59 | 22 |
| 1716998100 | 879.26 | -1.49 | -0.17 | 880.81 | 881.1 | 875 | 13 |
| 1716911700 | 880.75 | 0.63 | 0.07 | 879.44 | 880.8 | 879.08 | 0 |
| 1716825300 | 880.12 | 1.8 | 0.20 | 879.22 | 884.54 | 873.16 | 71 |
| 1716566100 | 878.32 | -0.84 | -0.10 | 878.19 | 883.59 | 873.12 | 105 |
| 1716479700 | 879.16 | -2.02 | -0.23 | 880.97 | 881.09 | 878.09 | 0 |
| 1716393300 | 881.18 | 2.06 | 0.23 | 882 | 882.06 | 875.43 | 25 |
| 1716306900 | 879.12 | -1.88 | -0.21 | 882.5 | 882.63 | 875.45 | 25 |
| 1716220500 | 881 | 4.04 | 0.46 | 880.38 | 881 | 880.2 | 0 |
| 1715961300 | 876.96 | -0.2 | -0.02 | 881.09 | 881.09 | 875.1 | 20 |
| 1715874900 | 877.16 | 1.79 | 0.20 | 880.61 | 880.78 | 875.76 | 25 |
| 1715788500 | 875.37 | -0.08 | -0.01 | 877.72 | 877.81 | 871.69 | 1000 |
| 1715702100 | 875.45 | 0.55 | 0.06 | 877.8 | 877.8 | 872.39 | 20 |
| 1715615700 | 874.9 | -1.09 | -0.12 | 877.99 | 878.28 | 874.9 | 0 |
| 1715356500 | 875.99 | -0.82 | -0.09 | 873.61 | 879.35 | 873.61 | 15 |
| 1715270100 | 876.81 | -2.43 | -0.28 | 880.74 | 886.14 | 874.37 | 60 |
| 1715183700 | 879.24 | -1.9 | -0.22 | 881.44 | 881.44 | 878.37 | 0 |
| 1715097300 | 881.14 | -2.79 | -0.32 | 884.68 | 885.04 | 880.82 | 7 |
| 1715010900 | 883.93 | 5.16 | 0.59 | 884.24 | 890.54 | 878.06 | 23 |
| 1714751700 | 878.77 | 3.64 | 0.42 | 878.9 | 879.11 | 873.37 | 73 |
| 1714665300 | 875.13 | 0.85 | 0.10 | 873.86 | 875.38 | 873.27 | 0 |
| 1714492500 | 874.28 | -1.71 | -0.20 | 877.4 | 877.4 | 870.13 | 100 |
| 1714406100 | 875.99 | 1.01 | 0.12 | 870.38 | 877.42 | 870.38 | 70 |
| 1714146900 | 874.98 | 1.98 | 0.23 | 874.73 | 875.22 | 873.77 | 0 |
| 1714060500 | 873 | -1.95 | -0.22 | 874.83 | 874.88 | 871.21 | 0 |
| 1713974100 | 874.95 | -2.28 | -0.26 | 879.18 | 879.18 | 873.73 | 0 |
| 1713887700 | 877.23 | 6.23 | 0.72 | 867.39 | 878.26 | 867.39 | 12 |
| 1713801300 | 871 | 0.2 | 0.02 | 870.56 | 871.31 | 866.13 | 5 |
| 1713542100 | 870.8 | -10.57 | -1.20 | 879.84 | 879.84 | 870.8 | 220 |
| 1713455700 | 881.37 | -1.36 | -0.15 | 879.86 | 881.43 | 879.5 | 0 |
| 1713369300 | 882.73 | 2.43 | 0.28 | 881.25 | 888 | 876.91 | 57 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
