Intesa Sanpaolo (I07600)
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 |
|---|---|---|---|---|---|---|---|
| 1718985300 | 108.58 | 0.03 | 0.03 | 108.56 | 108.61 | 108.56 | 0 |
| 1718898900 | 108.55 | 0.04 | 0.04 | 108.56 | 108.56 | 108.54 | 0 |
| 1718812500 | 108.51 | 0.04 | 0.04 | 108.51 | 108.53 | 108.5 | 0 |
| 1718726100 | 108.47 | 0.02 | 0.02 | 108.49 | 108.49 | 108.47 | 0 |
| 1718639700 | 108.45 | 0.06 | 0.06 | 108.42 | 108.47 | 108.41 | 0 |
| 1718380500 | 108.39 | 0.08 | 0.07 | 108.35 | 108.39 | 108.34 | 0 |
| 1718294100 | 108.31 | -0.02 | -0.02 | 108.37 | 108.38 | 108.31 | 0 |
| 1718207700 | 108.33 | 0.04 | 0.04 | 108.3 | 108.36 | 108.29 | 0 |
| 1718121300 | 108.29 | 0.03 | 0.03 | 108.28 | 108.3 | 108.27 | 0 |
| 1718034900 | 108.26 | 0.02 | 0.02 | 108.26 | 108.28 | 108.26 | 0 |
| 1717775700 | 108.24 | -0.03 | -0.03 | 108.28 | 108.28 | 108.23 | 0 |
| 1717689300 | 108.27 | 0 | 0.00 | 108.32 | 108.32 | 108.26 | 0 |
| 1717602900 | 108.27 | 0.04 | 0.04 | 108.28 | 108.28 | 108.26 | 0 |
| 1717516500 | 108.23 | 0.02 | 0.02 | 108.22 | 108.25 | 108.22 | 0 |
| 1717430100 | 108.21 | 0.04 | 0.04 | 108.22 | 108.24 | 108.19 | 0 |
| 1717170900 | 108.17 | -0.02 | -0.02 | 108.2 | 108.2 | 108.15 | 0 |
| 1717084500 | 108.19 | 0.08 | 0.07 | 108.12 | 108.19 | 108.12 | 0 |
| 1716998100 | 108.11 | -0.05 | -0.05 | 108.19 | 108.19 | 108.11 | 0 |
| 1716911700 | 108.16 | 0.02 | 0.02 | 108.15 | 108.19 | 108.15 | 0 |
| 1716825300 | 108.14 | 0.05 | 0.05 | 108.1 | 108.15 | 108.1 | 0 |
| 1716566100 | 108.09 | 0.06 | 0.06 | 108.06 | 108.1 | 108.04 | 0 |
| 1716479700 | 108.03 | 0.01 | 0.01 | 108.04 | 108.04 | 108.01 | 0 |
| 1716393300 | 108.02 | -0.02 | -0.02 | 108.06 | 108.06 | 108.01 | 0 |
| 1716306900 | 108.04 | 0.04 | 0.04 | 108.01 | 108.04 | 108 | 0 |
| 1716220500 | 108 | 0.01 | 0.01 | 108 | 108.02 | 107.99 | 0 |
| 1715961300 | 107.99 | -0.06 | -0.06 | 108.04 | 108.04 | 107.99 | 0 |
| 1715874900 | 108.05 | 0.05 | 0.05 | 108.08 | 108.08 | 108.05 | 0 |
| 1715788500 | 108 | 0.07 | 0.06 | 107.94 | 108.01 | 107.94 | 0 |
| 1715702100 | 107.93 | -0.01 | -0.01 | 107.95 | 107.95 | 107.92 | 0 |
| 1715615700 | 107.94 | -0.02 | -0.02 | 107.98 | 107.99 | 107.93 | 0 |
| 1715356500 | 107.96 | -0.03 | -0.03 | 108 | 108 | 107.94 | 0 |
| 1715270100 | 107.99 | 0.03 | 0.03 | 107.99 | 108.02 | 107.98 | 0 |
| 1715183700 | 107.96 | 0 | 0.00 | 107.97 | 107.97 | 107.95 | 0 |
| 1715097300 | 107.96 | -0.02 | -0.02 | 108 | 108.02 | 107.96 | 0 |
| 1715010900 | 107.98 | 0.06 | 0.06 | 107.94 | 107.98 | 107.94 | 0 |
| 1714751700 | 107.92 | 0.08 | 0.07 | 107.86 | 107.96 | 107.86 | 0 |
| 1714665300 | 107.84 | 0.05 | 0.05 | 107.81 | 107.84 | 107.81 | 0 |
| 1714492500 | 107.79 | -0.07 | -0.06 | 107.85 | 107.85 | 107.79 | 0 |
| 1714406100 | 107.86 | 0.11 | 0.10 | 107.8 | 107.87 | 107.8 | 0 |
| 1714146900 | 107.75 | 0.04 | 0.04 | 107.75 | 107.77 | 107.73 | 0 |
| 1714060500 | 107.71 | 0.03 | 0.03 | 107.74 | 107.76 | 107.69 | 0 |
| 1713974100 | 107.68 | -0.05 | -0.05 | 107.79 | 107.79 | 107.68 | 0 |
| 1713887700 | 107.73 | 0.17 | 0.16 | 107.59 | 107.74 | 107.58 | 0 |
| 1713801300 | 107.56 | 0.04 | 0.04 | 107.51 | 107.56 | 107.5 | 0 |
| 1713542100 | 107.52 | -0.13 | -0.12 | 107.61 | 107.61 | 107.52 | 0 |
| 1713455700 | 107.65 | 0.04 | 0.04 | 107.65 | 107.68 | 107.65 | 0 |
| 1713369300 | 107.61 | 0.04 | 0.04 | 107.62 | 107.64 | 107.6 | 0 |
| 1713282900 | 107.57 | -0.01 | -0.01 | 107.57 | 107.57 | 107.53 | 0 |
| 1713196500 | 107.58 | 0 | 0.00 | 107.63 | 107.63 | 107.58 | 0 |
| 1712937300 | 107.58 | 0.08 | 0.07 | 107.53 | 107.62 | 107.53 | 0 |
| 1712850900 | 107.5 | 0 | 0.00 | 107.53 | 107.56 | 107.5 | 0 |
| 1712764500 | 107.5 | 0.03 | 0.03 | 107.52 | 107.53 | 107.39 | 0 |
| 1712678100 | 107.47 | -0.03 | -0.03 | 107.52 | 107.54 | 107.44 | 0 |
| 1712591700 | 107.5 | 0.02 | 0.02 | 107.55 | 107.55 | 107.48 | 0 |
| 1712332500 | 107.48 | 0.05 | 0.05 | 107.4 | 107.51 | 107.36 | 0 |
| 1712246100 | 107.43 | 0.18 | 0.17 | 107.31 | 107.43 | 107.31 | 0 |
| 1712159700 | 107.25 | 1.05 | 0.99 | 107.07 | 107.27 | 107.03 | 0 |
| 1712073300 | 106.2 | -1.66 | -1.54 | 106.2 | 106.2 | 106.2 | 0 |
| 1711644900 | 107.86 | -0.05 | -0.05 | 107.94 | 107.95 | 107.86 | 0 |
| 1711558500 | 107.91 | 0.14 | 0.13 | 107.82 | 107.92 | 107.81 | 0 |
| 1711472100 | 107.77 | -0.13 | -0.12 | 107.91 | 107.96 | 107.77 | 0 |
| 1711385700 | 107.9 | -0.05 | -0.05 | 107.96 | 107.96 | 107.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
