Intesa Sanpaolo (I08401)
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 |
|---|---|---|---|---|---|---|---|
| 1727366100 | 141.09 | 2.99 | 2.17 | 140.19 | 141.31 | 139.91 | 0 |
| 1727279700 | 138.1 | -0.48 | -0.35 | 137.76 | 138.5 | 137.76 | 0 |
| 1727193300 | 138.58 | 1.53 | 1.12 | 138.82 | 139.01 | 137.94999 | 0 |
| 1727106900 | 137.05 | 0.27 | 0.20 | 136.71 | 137.32 | 136.29 | 0 |
| 1726847700 | 136.78 | -1.84 | -1.33 | 138.09 | 138.13999 | 136.68 | 0 |
| 1726761300 | 138.62 | 2.88 | 2.12 | 137.21 | 138.62 | 136.79 | 0 |
| 1726674900 | 135.74 | -0.67 | -0.49 | 136.47999 | 136.47999 | 135.65 | 0 |
| 1726588500 | 136.41 | 0.93 | 0.69 | 136.05 | 136.91 | 135.88999 | 0 |
| 1726502100 | 135.47999 | -0.37 | -0.27 | 135.9 | 136.16 | 135.31 | 0 |
| 1726242900 | 135.85 | 0.87 | 0.64 | 135.49 | 136.18 | 135.34 | 0 |
| 1726156500 | 134.97999 | 1.3 | 0.97 | 135.46 | 135.71 | 134.4 | 0 |
| 1726070100 | 133.68 | 0.38 | 0.29 | 133.78 | 134.58 | 132.91999 | 0 |
| 1725983700 | 133.3 | -0.72 | -0.54 | 134.11 | 134.78 | 133 | 0 |
| 1725897300 | 134.02 | 1.16 | 0.87 | 133.56 | 134.55 | 133.56 | 0 |
| 1725638100 | 132.86 | -2.45 | -1.81 | 134.61 | 135.38 | 132.86 | 0 |
| 1725551700 | 135.31 | -0.74 | -0.54 | 135.6 | 136.22 | 135.19999 | 0 |
| 1725465300 | 136.05 | -1.84 | -1.33 | 136.19 | 136.65 | 136.01 | 0 |
| 1725378900 | 137.88999 | -1.65 | -1.18 | 139.63 | 139.86 | 137.76 | 0 |
| 1725292500 | 139.54 | 0.32 | 0.23 | 139 | 139.58 | 138.37 | 0 |
| 1725033300 | 139.22 | -0.01 | -0.01 | 139.29 | 139.78 | 139.22 | 0 |
| 1724946900 | 139.22999 | 1.29 | 0.94 | 138.15 | 139.28 | 138.15 | 0 |
| 1724860500 | 137.94 | 0.34 | 0.25 | 137.85 | 138.41999 | 137.81 | 0 |
| 1724774100 | 137.6 | 0.05 | 0.04 | 137.69 | 138 | 137.35 | 0 |
| 1724687700 | 137.55 | -0.17 | -0.12 | 137.66 | 137.82 | 137.38 | 0 |
| 1724428500 | 137.72 | 0.59 | 0.43 | 137.41 | 138.06 | 137.22 | 0 |
| 1724342100 | 137.13 | -0.01 | -0.01 | 137.22999 | 137.82 | 137.1 | 0 |
| 1724255700 | 137.13999 | 0.73 | 0.54 | 136.55 | 137.21 | 136.55 | 0 |
| 1724169300 | 136.41 | -0.33 | -0.24 | 137.16 | 137.44999 | 136.35 | 0 |
| 1724082900 | 136.74 | 0.91 | 0.67 | 135.9 | 136.91999 | 135.74 | 0 |
| 1723823700 | 135.83 | 3.26 | 2.46 | 135.6 | 136.15 | 135.16999 | 0 |
| 1723650900 | 132.57 | 0.78 | 0.59 | 132.41 | 132.69 | 132.11 | 0 |
| 1723564500 | 131.79 | 0.69 | 0.53 | 131.74 | 131.83 | 130.8 | 0 |
| 1723478100 | 131.1 | -0.1 | -0.08 | 131.1 | 131.1 | 131.1 | 0 |
| 1723218900 | 131.19999 | 0.3 | 0.23 | 131.35 | 131.99 | 130.47999 | 0 |
| 1723132500 | 130.9 | -0.07 | -0.05 | 129.91999 | 131.13999 | 129.28 | 0 |
| 1723046100 | 130.97 | 2.51 | 1.95 | 129.09 | 131.31 | 128.91 | 0 |
| 1722959700 | 128.46 | 0.11 | 0.09 | 128.9 | 129.25 | 127.41 | 0 |
| 1722873300 | 128.35 | -1.64 | -1.26 | 125.65 | 128.49 | 125.6 | 0 |
| 1722614100 | 129.99 | -3.64 | -2.72 | 132.76 | 132.76 | 129.87 | 0 |
| 1722527700 | 133.63 | -3.08 | -2.25 | 136.02 | 136.04 | 133.61 | 0 |
| 1722441300 | 136.71 | 0.73 | 0.54 | 137.51 | 137.51 | 136.4 | 0 |
| 1722354900 | 135.97999 | 0.82 | 0.61 | 135.76 | 136.37 | 135.54 | 0 |
| 1722268500 | 135.16 | -1.24 | -0.91 | 136.9 | 136.9 | 135.02 | 0 |
| 1722009300 | 136.4 | 1.4 | 1.04 | 135.13 | 136.53 | 135.04 | 0 |
| 1721922900 | 135 | -1.33 | -0.98 | 134.38999 | 135.16 | 133.75 | 0 |
| 1721836500 | 136.33 | -1.54 | -1.12 | 136.6 | 137.05 | 136.05 | 0 |
| 1721750100 | 137.87 | 0.44 | 0.32 | 137.88999 | 138.86 | 137.43 | 0 |
| 1721663700 | 137.43 | 2.01 | 1.48 | 136.13999 | 137.76 | 136.1 | 0 |
| 1721404500 | 135.41999 | -1.34 | -0.98 | 136.19999 | 136.22999 | 135.41999 | 0 |
| 1721318100 | 136.76 | -0.53 | -0.39 | 137.47 | 138.07 | 136.66 | 0 |
| 1721231700 | 137.29 | -1.56 | -1.12 | 137.49 | 138.32 | 136.81 | 0 |
| 1721145300 | 138.85 | -1.01 | -0.72 | 138.59 | 139.13 | 138.55 | 0 |
| 1721058900 | 139.86 | -1.78 | -1.26 | 140.62 | 141.22999 | 139.78 | 0 |
| 1720799700 | 141.63999 | 1.98 | 1.42 | 140.02 | 141.63999 | 139.86 | 0 |
| 1720713300 | 139.66 | 0.55 | 0.40 | 139.51 | 140.38 | 139.28 | 0 |
| 1720626900 | 139.11 | 1.83 | 1.33 | 137.71 | 139.11 | 137.46 | 0 |
| 1720540500 | 137.28 | -2.26 | -1.62 | 138.82 | 139.07 | 137.28 | 0 |
| 1720454100 | 139.54 | 0.03 | 0.02 | 139.61 | 140.97 | 139.38999 | 0 |
| 1720194900 | 139.51 | -0.4 | -0.29 | 140.27 | 140.72999 | 139.19 | 0 |
| 1720108500 | 139.91 | 0.62 | 0.45 | 139.72 | 139.99 | 139.54 | 0 |
| 1720022100 | 139.29 | 1.8 | 1.31 | 138.32 | 139.53 | 138.28 | 0 |
| 1719935700 | 137.49 | -0.83 | -0.60 | 137.44 | 137.59 | 136.5 | 0 |
| 1719849300 | 138.32 | 1.28 | 0.93 | 139.38999 | 139.56 | 138.05 | 0 |
| 1719590100 | 137.04 | -0.4 | -0.29 | 137.87 | 137.9 | 136.85 | 0 |
| 1719503700 | 137.44 | -0.43 | -0.31 | 138.09 | 138.32 | 137.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
