INTESA SANPAOLO (I07329)
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 |
|---|---|---|---|---|---|---|---|
| 1718812500 | 828.85 | 2.38 | 0.29 | 826.94 | 830.98 | 826.42 | 5 |
| 1718726100 | 826.47 | 4.98 | 0.61 | 824.42 | 826.74 | 821.7 | 29 |
| 1718639700 | 821.49 | -0.58 | -0.07 | 824.03 | 825.58 | 819.67 | 39 |
| 1718380500 | 822.07 | -4.87 | -0.59 | 826.46 | 826.46 | 819.99 | 15 |
| 1718294100 | 826.94 | -8 | -0.96 | 832.98 | 832.98 | 826.18 | 73 |
| 1718207700 | 834.94 | 5.96 | 0.72 | 829.89 | 836.56 | 829.75 | 31 |
| 1718121300 | 828.98 | -5.71 | -0.68 | 835.73 | 835.73 | 827.13 | 35 |
| 1718034900 | 834.69 | -6.06 | -0.72 | 835.04 | 836.51 | 833.89 | 0 |
| 1717775700 | 840.75 | -3.25 | -0.39 | 844.69 | 844.69 | 839.76 | 25 |
| 1717689300 | 844 | 1.94 | 0.23 | 840.84 | 844.38 | 840.11 | 35 |
| 1717602900 | 842.06 | -2.25 | -0.27 | 844.89 | 846.25 | 841.76 | 96 |
| 1717516500 | 844.31 | -6.7 | -0.79 | 848.49 | 848.49 | 843.23 | 9 |
| 1717430100 | 851.01 | 5.55 | 0.66 | 849.69 | 851.52 | 848.07 | 42 |
| 1717170900 | 845.46 | 2.19 | 0.26 | 844.92 | 845.78 | 843.43 | 7 |
| 1717084500 | 843.27 | 4.3 | 0.51 | 838.75 | 843.27 | 838.75 | 41 |
| 1716998100 | 838.97 | -8.02 | -0.95 | 844.85 | 845.81 | 838.82 | 25 |
| 1716911700 | 846.99 | -0.5 | -0.06 | 848.06 | 849.82 | 845.76 | 9 |
| 1716825300 | 847.49 | 2 | 0.24 | 844.94 | 847.75 | 844.56 | 5 |
| 1716566100 | 845.49 | 1.04 | 0.12 | 840.13 | 845.49 | 839.5 | 13 |
| 1716479700 | 844.45 | -2.6 | -0.31 | 847.93 | 847.93 | 843.58 | 0 |
| 1716393300 | 847.05 | -3.95 | -0.46 | 848.79 | 848.83 | 846.65 | 95 |
| 1716306900 | 851 | -0.75 | -0.09 | 848.52 | 851.16 | 846.78 | 98 |
| 1716220500 | 851.75 | 2.66 | 0.31 | 850.46 | 852.22 | 850.46 | 3 |
| 1715961300 | 849.09 | 0.9 | 0.11 | 849.13 | 849.44 | 847.74 | 9 |
| 1715874900 | 848.19 | -1.36 | -0.16 | 850.62 | 850.62 | 846.84 | 81 |
| 1715788500 | 849.55 | -0.16 | -0.02 | 847.75 | 851.26 | 846.76 | 57 |
| 1715702100 | 849.71 | 1.46 | 0.17 | 847.66 | 850.81 | 847.33 | 3 |
| 1715615700 | 848.25 | 2.04 | 0.24 | 847.95 | 849.15 | 846.6 | 16 |
| 1715356500 | 846.21 | 4.57 | 0.54 | 844.16 | 848.97 | 844.16 | 62 |
| 1715270100 | 841.64 | 1.57 | 0.19 | 841.15 | 842.77 | 839.84 | 10 |
| 1715183700 | 840.07 | 0.74 | 0.09 | 838.94 | 840.67 | 837.53 | 82 |
| 1715097300 | 839.33 | 6.57 | 0.79 | 834.26 | 840.16 | 834.26 | 5 |
| 1715010900 | 832.76 | 4.85 | 0.59 | 829.46 | 834.01 | 829.46 | 63 |
| 1714751700 | 827.91 | 1.67 | 0.20 | 827.95 | 831.02 | 827.43 | 15 |
| 1714665300 | 826.24 | 2.89 | 0.35 | 826.15 | 828.21 | 825.34 | 5 |
| 1714492500 | 823.35 | -2.97 | -0.36 | 826.75 | 826.88 | 822.91 | 22 |
| 1714406100 | 826.32 | 2.72 | 0.33 | 826.35 | 828.38 | 825.47 | 16 |
| 1714146900 | 823.6 | 2.37 | 0.29 | 823.31 | 829.9 | 822.84 | 4 |
| 1714060500 | 821.23 | -3.1 | -0.38 | 825.28 | 825.28 | 818.75 | 0 |
| 1713974100 | 824.33 | -4.28 | -0.52 | 828.5 | 828.5 | 822.91 | 100 |
| 1713887700 | 828.61 | 4.04 | 0.49 | 825.52 | 828.94 | 824.7 | 168 |
| 1713801300 | 824.57 | 5.69 | 0.69 | 821.01 | 824.57 | 818.98 | 30 |
| 1713542100 | 818.88 | -1.3 | -0.16 | 817.18 | 822 | 815.47 | 10 |
| 1713455700 | 820.18 | 4.54 | 0.56 | 816.87 | 820.18 | 816.74 | 87 |
| 1713369300 | 815.64 | 5 | 0.62 | 812.09 | 817.78 | 811.57 | 86 |
| 1713282900 | 810.64 | -8.92 | -1.09 | 815.53 | 815.53 | 808.99 | 23 |
| 1713196500 | 819.56 | -1.96 | -0.24 | 823.33 | 824.25 | 819.56 | 25 |
| 1712937300 | 821.52 | 2.06 | 0.25 | 821.16 | 829 | 820.46 | 15 |
| 1712850900 | 819.46 | -4.5 | -0.55 | 823.52 | 829.9 | 817.51 | 47 |
| 1712764500 | 823.96 | -0.54 | -0.07 | 827.83 | 828.49 | 820.74 | 10 |
| 1712678100 | 824.5 | -4.56 | -0.55 | 827.49 | 829.1 | 824.28 | 81 |
| 1712591700 | 829.06 | 1.92 | 0.23 | 827.32 | 829.54 | 827.32 | 50 |
| 1712332500 | 827.14 | -4.79 | -0.58 | 827.47 | 828.18 | 824.75 | 81 |
| 1712246100 | 831.93 | 6.42 | 0.78 | 827.35 | 833.22 | 827.21 | 6 |
| 1712159700 | 825.51 | 2.2 | 0.27 | 823.55 | 825.65 | 823.2 | 14 |
| 1712073300 | 823.31 | -2.26 | -0.27 | 826.36 | 827.22 | 821.83 | 18 |
| 1711644900 | 825.57 | 2.57 | 0.31 | 824.73 | 826.69 | 822.53 | 67 |
| 1711558500 | 823 | 4.77 | 0.58 | 818.34 | 829.95 | 818.34 | 16 |
| 1711472100 | 818.23 | 4.02 | 0.49 | 815.08 | 889.32 | 814.58 | 32 |
| 1711385700 | 814.21 | 2.17 | 0.27 | 812.41 | 815.99 | 812.37 | 23 |
| 1711126500 | 812.04 | 0.2 | 0.02 | 812.54 | 813.85 | 811.8 | 19 |
| 1711040100 | 811.84 | 1.29 | 0.16 | 811.63 | 812.45 | 809.76 | 38 |
| 1710953700 | 810.55 | 1.96 | 0.24 | 808.14 | 811.01 | 807.41 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
