INTESA SANPAOLO (I07330)
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 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 1013.63 | -0.32 | -0.03 | 1011.8 | 1013.65 | 1008.58 | 29 |
| 1734368100 | 1013.95 | -0.09 | -0.01 | 1009.49 | 1014.49 | 1009.49 | 4 |
| 1734108900 | 1014.04 | -0.38 | -0.04 | 1014.61 | 1014.61 | 1009.54 | 15 |
| 1734022500 | 1014.42 | -11.58 | -1.13 | 1014.61 | 1014.65 | 1009.33 | 30 |
| 1733936100 | 1026 | -0.09 | -0.01 | 1030.24 | 1030.27 | 1024.89 | 26 |
| 1733849700 | 1026.09 | -0.05 | -0.00 | 1030.27 | 1030.27 | 1026.09 | 0 |
| 1733763300 | 1026.14 | -3.5 | -0.34 | 1024.95 | 1030.04 | 1024.95 | 16 |
| 1733504100 | 1029.64 | 0.15 | 0.01 | 1029.7 | 1029.72 | 1029.2 | 0 |
| 1733417700 | 1029.49 | 4.9 | 0.48 | 1029.7 | 1029.76 | 1024.84 | 10 |
| 1733331300 | 1024.59 | -1.04 | -0.10 | 1024.74 | 1024.75 | 1024.39 | 25 |
| 1733244900 | 1025.63 | 0.07 | 0.01 | 1029.53 | 1029.54 | 1024.55 | 10 |
| 1733158500 | 1025.56 | -0.15 | -0.01 | 1028.98 | 1028.98 | 1024.44 | 67 |
| 1732899300 | 1025.71 | 0.69 | 0.07 | 1029.1099 | 1029.17 | 1024.22 | 12 |
| 1732812900 | 1025.02 | -0.12 | -0.01 | 1024.81 | 1025.02 | 1023.66 | 5 |
| 1732726500 | 1025.14 | -0.71 | -0.07 | 1028.42 | 1028.42 | 1023.38 | 50 |
| 1732640100 | 1025.85 | -0.29 | -0.03 | 1029.09 | 1029.09 | 1024.22 | 10 |
| 1732553700 | 1026.14 | 1.35 | 0.13 | 1029.79 | 1029.8699 | 1024.52 | 60 |
| 1732294500 | 1024.79 | 0.26 | 0.03 | 1024.06 | 1024.8 | 1024.06 | 105 |
| 1732208100 | 1024.53 | -0.77 | -0.08 | 1026.81 | 1026.81 | 1023.78 | 10 |
| 1732121700 | 1025.3 | 0.55 | 0.05 | 1028.58 | 1028.58 | 1023.62 | 31 |
| 1732035300 | 1024.75 | -0.02 | -0.00 | 1028.65 | 1028.65 | 1023.6 | 10 |
| 1731948900 | 1024.77 | -0.47 | -0.05 | 1028.59 | 1028.59 | 1023.51 | 87 |
| 1731689700 | 1025.24 | -3.06 | -0.30 | 1025.8 | 1025.93 | 1023.49 | 5 |
| 1731603300 | 1028.3 | 4.15 | 0.41 | 1025.93 | 1028.32 | 1025.91 | 0 |
| 1731516900 | 1024.15 | -3.02 | -0.29 | 1025.33 | 1025.42 | 1024.15 | 0 |
| 1731430500 | 1027.17 | -0.24 | -0.02 | 1027.39 | 1027.52 | 1022.23 | 56 |
| 1731344100 | 1027.41 | 0.52 | 0.05 | 1025.24 | 1027.41 | 1022.24 | 50 |
| 1731084900 | 1026.89 | 1.46 | 0.14 | 1025.39 | 1026.91 | 1020.22 | 37 |
| 1730998500 | 1025.43 | 3.88 | 0.38 | 1020.42 | 1025.56 | 1020.42 | 58 |
| 1730912100 | 1021.55 | 1.07 | 0.10 | 1024.83 | 1024.9 | 1019.73 | 60 |
| 1730825700 | 1020.48 | -0.22 | -0.02 | 1024.63 | 1024.63 | 1019.63 | 54 |
| 1730739300 | 1020.7 | -3.78 | -0.37 | 1024.69 | 1024.84 | 1019.55 | 60 |
| 1730480100 | 1024.48 | 4.24 | 0.42 | 1024.4 | 1024.48 | 1022.45 | 0 |
| 1730393700 | 1020.24 | -4.48 | -0.44 | 1024.52 | 1024.52 | 1018.92 | 30 |
| 1730307300 | 1024.72 | 3.19 | 0.31 | 1024.49 | 1024.74 | 1019.7 | 29 |
| 1730220900 | 1021.53 | -3.44 | -0.34 | 1023.23 | 1023.33 | 1020.36 | 4 |
| 1730134500 | 1024.97 | 1.91 | 0.19 | 1024.75 | 1024.97 | 1019.79 | 9 |
| 1729871700 | 1023.06 | -1.89 | -0.18 | 1025.1 | 1025.21 | 1020.09 | 10 |
| 1729785300 | 1024.95 | 5.54 | 0.54 | 1023.46 | 1024.95 | 1020.21 | 21 |
| 1729698900 | 1019.41 | -4.72 | -0.46 | 1019.21 | 1019.63 | 1019.21 | 10 |
| 1729612500 | 1024.13 | 0.24 | 0.02 | 1023.9 | 1024.13 | 1018.93 | 7 |
| 1729526100 | 1023.89 | -2.5 | -0.24 | 1022.14 | 1023.89 | 1018.99 | 31 |
| 1729266900 | 1026.39 | 2.9 | 0.28 | 1023.64 | 1026.42 | 1021.65 | 4 |
| 1729180500 | 1023.49 | 0.86 | 0.08 | 1022.81 | 1023.49 | 1018.37 | 15 |
| 1729094100 | 1022.63 | 2.24 | 0.22 | 1020.66 | 1022.63 | 1017.67 | 15 |
| 1729007700 | 1020.39 | -1.76 | -0.17 | 1021.57 | 1021.57 | 1016.26 | 45 |
| 1728921300 | 1022.15 | 0.32 | 0.03 | 1020 | 1022.15 | 1016.99 | 55 |
| 1728662100 | 1021.83 | 0.16 | 0.02 | 1021.75 | 1021.83 | 1016.79 | 15 |
| 1728575700 | 1021.67 | 0.28 | 0.03 | 1021.59 | 1021.72 | 1019.56 | 0 |
| 1728489300 | 1021.39 | 0.05 | 0.00 | 1019.33 | 1021.39 | 1016.47 | 15 |
| 1728402900 | 1021.34 | -0.22 | -0.02 | 1021.54 | 1021.64 | 1016.45 | 25 |
| 1728316500 | 1021.56 | 2.06 | 0.20 | 1016.55 | 1021.59 | 1016.48 | 95 |
| 1728057300 | 1019.5 | -1.94 | -0.19 | 1019.6 | 1021.51 | 1016.52 | 24 |
| 1727970900 | 1021.44 | 0.83 | 0.08 | 1021.15 | 1021.44 | 1016.27 | 35 |
| 1727884500 | 1020.61 | 3.15 | 0.31 | 1020.56 | 1020.82 | 1015.77 | 78 |
| 1727798100 | 1017.46 | 0.38 | 0.04 | 1017.04 | 1017.49 | 1013.99 | 78 |
| 1727711700 | 1017.08 | -0.57 | -0.06 | 1019.56 | 1019.56 | 1014.19 | 61 |
| 1727452500 | 1017.65 | -0.91 | -0.09 | 1013.89 | 1019.17 | 1013.89 | 30 |
| 1727366100 | 1018.56 | -0.14 | -0.01 | 1018.39 | 1023.16 | 1013.26 | 35 |
| 1727279700 | 1018.7 | -0.92 | -0.09 | 1019.53 | 1019.53 | 1014.29 | 11 |
| 1727193300 | 1019.62 | 5.31 | 0.52 | 1013.86 | 1019.67 | 1013.86 | 95 |
| 1727106900 | 1014.31 | -3.69 | -0.36 | 1018.4 | 1018.44 | 1013.59 | 31 |
| 1726847700 | 1018 | 1.44 | 0.14 | 1018.26 | 1018.26 | 1013.01 | 32 |
| 1726761300 | 1016.56 | 0.48 | 0.05 | 1017.76 | 1017.93 | 1012.91 | 15 |
| 1726674900 | 1016.08 | -0.09 | -0.01 | 1016.27 | 1016.27 | 1012.19 | 55 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
