Intesa Sanpaolo (I08131)
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 |
|---|---|---|---|---|---|---|---|
| 1740502500 | 1023.31 | 0.94 | 0.09 | 1022.76 | 1023.68 | 1022.76 | 34 |
| 1740416100 | 1022.37 | 0.76 | 0.07 | 1022.06 | 1022.74 | 1021.55 | 17 |
| 1740156900 | 1021.61 | 0.28 | 0.03 | 1021.55 | 1021.92 | 1021.39 | 90 |
| 1740070500 | 1021.33 | 0.22 | 0.02 | 1021.14 | 1021.58 | 1020.97 | 68 |
| 1739984100 | 1021.11 | -0.4 | -0.04 | 1022.03 | 1022.36 | 1021.06 | 37 |
| 1739897700 | 1021.51 | 0.13 | 0.01 | 1021.53 | 1024 | 1021.21 | 26 |
| 1739811300 | 1021.38 | 0.29 | 0.03 | 1021.26 | 1021.65 | 1021.13 | 59 |
| 1739552100 | 1021.09 | -0.28 | -0.03 | 1021.4 | 1022.06 | 1021.05 | 93 |
| 1739465700 | 1021.37 | 0.4 | 0.04 | 1020.66 | 1021.37 | 1020.61 | 40 |
| 1739379300 | 1020.97 | 0.52 | 0.05 | 1020.13 | 1021.11 | 1019.33 | 133 |
| 1739292900 | 1020.45 | 0.67 | 0.07 | 1020.22 | 1027 | 1020.18 | 62 |
| 1739206500 | 1019.78 | -1.09 | -0.11 | 1021.55 | 1021.78 | 1019.48 | 149 |
| 1738947300 | 1020.87 | 0.63 | 0.06 | 1020.2 | 1027.99 | 1020.04 | 59 |
| 1738860900 | 1020.24 | 0.79 | 0.08 | 1020.29 | 1021.17 | 1020.01 | 105 |
| 1738774500 | 1019.45 | -0.25 | -0.02 | 1020.1 | 1022.99 | 1019.45 | 58 |
| 1738688100 | 1019.7 | 0.24 | 0.02 | 1017.96 | 1019.74 | 1017.34 | 105 |
| 1738601700 | 1019.46 | 0.02 | 0.00 | 1018.93 | 1108.2 | 1018.93 | 156 |
| 1738342500 | 1019.44 | 0.54 | 0.05 | 1019.76 | 1034 | 1018.91 | 27 |
| 1738256100 | 1018.9 | 2.27 | 0.22 | 1017.24 | 1019.03 | 1017.08 | 20 |
| 1738169700 | 1016.63 | 0.27 | 0.03 | 1016.26 | 1020 | 1015.89 | 42 |
| 1738083300 | 1016.36 | 0.23 | 0.02 | 1016.58 | 1036.09 | 1016.07 | 20 |
| 1737996900 | 1016.13 | 4.41 | 0.44 | 1011.89 | 1016.85 | 1011.87 | 25 |
| 1737737700 | 1011.72 | -2.15 | -0.21 | 1013.39 | 1013.39 | 1011.72 | 43 |
| 1737651300 | 1013.87 | -0.6 | -0.06 | 1014.27 | 1014.45 | 1013.67 | 5 |
| 1737564900 | 1014.47 | 0 | 0.00 | 1014.47 | 1014.47 | 1014.47 | 0 |
| 1737478500 | 1014.47 | -0.93 | -0.09 | 1015.22 | 1015.22 | 1014.05 | 48 |
| 1737392100 | 1015.4 | -1.15 | -0.11 | 1016.76 | 1017.19 | 1015.31 | 68 |
| 1737132900 | 1016.55 | 0.29 | 0.03 | 1017.33 | 1017.6 | 1016.47 | 52 |
| 1737046500 | 1016.26 | 0.14 | 0.01 | 1016.84 | 1016.86 | 1015.95 | 44 |
| 1736960100 | 1016.12 | 2.36 | 0.23 | 1014.92 | 1016.12 | 1014.89 | 69 |
| 1736873700 | 1013.76 | -0.63 | -0.06 | 1014.21 | 1020 | 1013.58 | 61 |
| 1736787300 | 1014.39 | 0.85 | 0.08 | 1014.7 | 1015.17 | 1014.22 | 100 |
| 1736528100 | 1013.54 | -0.87 | -0.09 | 1014.67 | 1016.17 | 1013.54 | 84 |
| 1736441700 | 1014.41 | 0.69 | 0.07 | 1013.9 | 1014.64 | 1013.74 | 69 |
| 1736355300 | 1013.72 | 0.06 | 0.01 | 1013.96 | 1103.02 | 1012.96 | 78 |
| 1736268900 | 1013.66 | 0.46 | 0.05 | 1012.32 | 1014.1 | 1012.18 | 65 |
| 1736182500 | 1013.2 | 0.83 | 0.08 | 1013.06 | 1013.51 | 1012.18 | 0 |
| 1735923300 | 1012.37 | -0.37 | -0.04 | 1013.05 | 1013.17 | 1012.35 | 96 |
| 1735836900 | 1012.74 | 3.32 | 0.33 | 1012.14 | 1012.89 | 1011.02 | 40 |
| 1735577700 | 1009.42 | 2.13 | 0.21 | 1007.49 | 1009.51 | 1007.42 | 5 |
| 1735318500 | 1007.29 | 2.85 | 0.28 | 1006.3 | 1007.62 | 1006.05 | 25 |
| 1734972900 | 1004.44 | -0.24 | -0.02 | 1004.85 | 1094.28 | 1003.85 | 73 |
| 1734713700 | 1004.68 | -1.9 | -0.19 | 1005.25 | 1005.41 | 1003.21 | 20 |
| 1734627300 | 1006.58 | -0.68 | -0.07 | 1006.61 | 1007.01 | 1005.76 | 123 |
| 1734540900 | 1007.26 | 1.43 | 0.14 | 1006.88 | 1008.01 | 1006.61 | 57 |
| 1734454500 | 1005.83 | -3.4 | -0.34 | 1008.24 | 1008.43 | 1005.71 | 18 |
| 1734368100 | 1009.23 | -0.43 | -0.04 | 1009.97 | 1010.07 | 1008.82 | 137 |
| 1734108900 | 1009.66 | -0.85 | -0.08 | 1011.07 | 1011.27 | 1009.58 | 17 |
| 1734022500 | 1010.51 | 0.57 | 0.06 | 1011.33 | 1011.41 | 1009.37 | 27 |
| 1733936100 | 1009.94 | 0.14 | 0.01 | 1009.66 | 1010.51 | 1009.35 | 40 |
| 1733849700 | 1009.8 | -1.04 | -0.10 | 1010.47 | 1010.47 | 1009.57 | 45 |
| 1733763300 | 1010.84 | 1.75 | 0.17 | 1010.83 | 1011.52 | 1010.82 | 63 |
| 1733504100 | 1009.09 | -0.66 | -0.07 | 1010.26 | 1010.84 | 1009.05 | 15 |
| 1733417700 | 1009.75 | -0.08 | -0.01 | 1009.57 | 1010.18 | 1009.33 | 52 |
| 1733331300 | 1009.83 | 0.17 | 0.02 | 1010.88 | 1011.28 | 1009.67 | 60 |
| 1733244900 | 1009.66 | 0.87 | 0.09 | 1009.97 | 1010.7 | 1009.55 | 128 |
| 1733158500 | 1008.79 | -0.23 | -0.02 | 1008.57 | 1009.87 | 1007.97 | 43 |
| 1732899300 | 1009.02 | 0.37 | 0.04 | 1008.82 | 1009.34 | 1008.3 | 63 |
| 1732812900 | 1008.65 | 0.8 | 0.08 | 1008.49 | 1008.65 | 1007.81 | 100 |
| 1732726500 | 1007.85 | 0.06 | 0.01 | 1006.96 | 1008.15 | 1006.37 | 64 |
| 1732640100 | 1007.79 | -2.86 | -0.28 | 1009.4 | 1009.78 | 1007.79 | 73 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
