Intesa Sanpaolo (I08640)
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 |
|---|---|---|---|---|---|---|---|
| 1718898900 | 1043.67 | 1.84 | 0.18 | 1046.33 | 1046.42 | 1040.51 | 25 |
| 1718812500 | 1041.83 | -1.71 | -0.16 | 1044.77 | 1044.79 | 1039 | 20 |
| 1718726100 | 1043.54 | 5.91 | 0.57 | 1043.8 | 1043.8 | 1042.83 | 0 |
| 1718639700 | 1037.63 | -6.49 | -0.62 | 1044.8 | 1045.06 | 1037.51 | 80 |
| 1718380500 | 1044.1199 | -0.35 | -0.03 | 1044.48 | 1045.23 | 1043.71 | 0 |
| 1718294100 | 1044.47 | 4.03 | 0.39 | 1045 | 1045 | 1038.45 | 55 |
| 1718207700 | 1040.44 | 1.41 | 0.14 | 1036.5 | 1042.59 | 1036.5 | 250 |
| 1718121300 | 1039.03 | 2.37 | 0.23 | 1042.64 | 1042.64 | 1036.21 | 127 |
| 1718034900 | 1036.66 | -1.1 | -0.11 | 1036.59 | 1036.66 | 1036.1199 | 166 |
| 1717775700 | 1037.76 | -1.47 | -0.14 | 1044.39 | 1044.39 | 1037.29 | 140 |
| 1717689300 | 1039.23 | -0.32 | -0.03 | 1039.74 | 1042.13 | 1039 | 178 |
| 1717602900 | 1039.55 | 0.97 | 0.09 | 1038.79 | 1039.63 | 1036.48 | 152 |
| 1717516500 | 1038.58 | 2.45 | 0.24 | 1035.89 | 1041.81 | 1035.89 | 305 |
| 1717430100 | 1036.13 | -1.2 | -0.12 | 1041.3699 | 1043.74 | 1035.01 | 261 |
| 1717170900 | 1037.33 | -2.38 | -0.23 | 1040.6199 | 1040.65 | 1033.69 | 20 |
| 1717084500 | 1039.71 | 5.88 | 0.57 | 1039.92 | 1039.92 | 1039.38 | 0 |
| 1716998100 | 1033.83 | -4.36 | -0.42 | 1041.24 | 1041.24 | 1033.82 | 60 |
| 1716911700 | 1038.19 | 0.64 | 0.06 | 1041.34 | 1041.34 | 1035.53 | 36 |
| 1716825300 | 1037.55 | -1.7 | -0.16 | 1040.02 | 1040.39 | 1035.09 | 50 |
| 1716566100 | 1039.25 | -0.22 | -0.02 | 1039.24 | 1039.3599 | 1033.03 | 5 |
| 1716479700 | 1039.47 | 1.57 | 0.15 | 1041.55 | 1041.55 | 1034.79 | 5 |
| 1716393300 | 1037.9 | -2.71 | -0.26 | 1041.17 | 1041.18 | 1034.77 | 260 |
| 1716306900 | 1040.6099 | 0.25 | 0.02 | 1040.76 | 1040.76 | 1034.91 | 50 |
| 1716220500 | 1040.3599 | 0.02 | 0.00 | 1040.29 | 1040.49 | 1034.68 | 60 |
| 1715961300 | 1040.34 | 1 | 0.10 | 1040.98 | 1040.98 | 1035.71 | 8 |
| 1715874900 | 1039.34 | -2.83 | -0.27 | 1042.81 | 1042.99 | 1036.17 | 124 |
| 1715788500 | 1042.17 | 7.6 | 0.73 | 1040.42 | 1042.23 | 1034.64 | 110 |
| 1715702100 | 1034.57 | -2.28 | -0.22 | 1040.78 | 1040.78 | 1034.57 | 142 |
| 1715615700 | 1036.85 | 0.49 | 0.05 | 1039.94 | 1039.95 | 1033.98 | 170 |
| 1715356500 | 1036.3599 | 0.18 | 0.02 | 1040.01 | 1040.01 | 1034.41 | 28 |
| 1715270100 | 1036.18 | 1.15 | 0.11 | 1039.93 | 1039.93 | 1033.43 | 60 |
| 1715183700 | 1035.03 | -1.4 | -0.14 | 1040.1099 | 1040.1099 | 1033.51 | 150 |
| 1715097300 | 1036.43 | 3.41 | 0.33 | 1038.93 | 1038.93 | 1032.99 | 120 |
| 1715010900 | 1033.02 | -2.99 | -0.29 | 1031.8 | 1038.1199 | 1031.8 | 77 |
| 1714751700 | 1036.01 | 1.96 | 0.19 | 1035.05 | 1040.49 | 1029.78 | 57 |
| 1714665300 | 1034.05 | -0.28 | -0.03 | 1033.8 | 1034.22 | 1028.7 | 6 |
| 1714492500 | 1034.33 | -1.57 | -0.15 | 1036.23 | 1036.23 | 1029.3699 | 22 |
| 1714406100 | 1035.9 | 1.41 | 0.14 | 1035.57 | 1036.16 | 1035.51 | 0 |
| 1714146900 | 1034.49 | 0.49 | 0.05 | 1034.54 | 1034.63 | 1033.99 | 0 |
| 1714060500 | 1034 | -1.05 | -0.10 | 1035.31 | 1035.31 | 1033.17 | 0 |
| 1713974100 | 1035.05 | -0.29 | -0.03 | 1035.89 | 1035.89 | 1029.75 | 55 |
| 1713887700 | 1035.34 | 1.67 | 0.16 | 1035.43 | 1035.43 | 1029.23 | 115 |
| 1713801300 | 1033.67 | 1.16 | 0.11 | 1032.96 | 1033.68 | 1027.19 | 40 |
| 1713542100 | 1032.51 | 4.71 | 0.46 | 1033.19 | 1033.19 | 1027.13 | 126 |
| 1713455700 | 1027.8 | -1.16 | -0.11 | 1029.2 | 1029.39 | 1027.7 | 112 |
| 1713369300 | 1028.96 | -2.48 | -0.24 | 1032.51 | 1032.58 | 1026.9 | 140 |
| 1713282900 | 1031.44 | -1.46 | -0.14 | 1032.6099 | 1032.66 | 1027.42 | 65 |
| 1713196500 | 1032.9 | -0.96 | -0.09 | 1036.93 | 1036.93 | 1030.24 | 65 |
| 1712937300 | 1033.8599 | 0.81 | 0.08 | 1035.6099 | 1037.18 | 1030.82 | 150 |
| 1712850900 | 1033.05 | 2.39 | 0.23 | 1035.42 | 1035.47 | 1028.72 | 295 |
| 1712764500 | 1030.66 | -4.57 | -0.44 | 1037.2 | 1037.2 | 1028.51 | 95 |
| 1712678100 | 1035.23 | 3.53 | 0.34 | 1035.23 | 1035.26 | 1028.95 | 368 |
| 1712591700 | 1031.7 | -1.27 | -0.12 | 1036.17 | 1036.26 | 1030.45 | 140 |
| 1712332500 | 1032.97 | -1.21 | -0.12 | 1036.53 | 1036.58 | 1030.5 | 485 |
| 1712246100 | 1034.18 | 2.18 | 0.21 | 1036.15 | 1036.15 | 1031.65 | 300 |
| 1712159700 | 1032 | -1.31 | -0.13 | 1036.72 | 1036.77 | 1031.56 | 135 |
| 1712073300 | 1033.31 | -1.76 | -0.17 | 1037.6099 | 1038.45 | 1031.03 | 190 |
| 1711644900 | 1035.07 | -1.84 | -0.18 | 1037.1099 | 1037.1099 | 1031.84 | 180 |
| 1711558500 | 1036.91 | 1.56 | 0.15 | 1036.24 | 1037.18 | 1031.71 | 314 |
| 1711472100 | 1035.35 | 0.57 | 0.06 | 1034.96 | 1035.46 | 1030.6 | 120 |
| 1711385700 | 1034.78 | -0.86 | -0.08 | 1035.8599 | 1035.91 | 1030.01 | 170 |
| 1711126500 | 1035.64 | 3.68 | 0.36 | 1034.71 | 1036.13 | 1030.73 | 250 |
| 1711040100 | 1031.96 | 3.25 | 0.32 | 1028.68 | 1032.16 | 1028.52 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
