Intesa Sanpaolo (I08683)
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 |
|---|---|---|---|---|---|---|---|
| 1718812500 | 932.55 | 1.15 | 0.12 | 931.59 | 934.98 | 931.22 | 35 |
| 1718726100 | 931.4 | 1.56 | 0.17 | 929.83 | 938.85 | 929.55 | 43 |
| 1718639700 | 929.84 | -2.16 | -0.23 | 932.47 | 937.85 | 929.72 | 24 |
| 1718380500 | 932 | 0.74 | 0.08 | 931.88 | 933.25 | 931.79 | 6 |
| 1718294100 | 931.26 | 0.64 | 0.07 | 930.26 | 932.55 | 929.94 | 17 |
| 1718207700 | 930.62 | 2.63 | 0.28 | 928.08 | 931.37 | 928.04 | 30 |
| 1718121300 | 927.99 | 0.39 | 0.04 | 927.73 | 928.56 | 927.29 | 33 |
| 1718034900 | 927.6 | -1.7 | -0.18 | 927.7 | 928 | 927.54 | 5 |
| 1717775700 | 929.3 | -1.86 | -0.20 | 930.66 | 945 | 928.7 | 62 |
| 1717689300 | 931.16 | -0.85 | -0.09 | 931.84 | 938.99 | 930.9 | 60 |
| 1717602900 | 932.01 | 0.21 | 0.02 | 931.75 | 932.72 | 931.36 | 50 |
| 1717516500 | 931.8 | 1.28 | 0.14 | 931.01 | 940.01 | 931.01 | 19 |
| 1717430100 | 930.52 | 1.26 | 0.14 | 929.32 | 942 | 929.09 | 51 |
| 1717170900 | 929.26 | 0.51 | 0.05 | 928.72 | 934.09 | 927.6 | 38 |
| 1717084500 | 928.75 | 1.26 | 0.14 | 928.39 | 949.9 | 927.72 | 15 |
| 1716998100 | 927.49 | -2.03 | -0.22 | 928.75 | 944 | 927.49 | 40 |
| 1716911700 | 929.52 | 0.03 | 0.00 | 929.72 | 939.87 | 929.36 | 7 |
| 1716825300 | 929.49 | 1.34 | 0.14 | 928.34 | 959.74 | 927.91 | 12 |
| 1716566100 | 928.15 | 0.53 | 0.06 | 927.88 | 960 | 927.08 | 30 |
| 1716479700 | 927.62 | -0.87 | -0.09 | 929.49 | 959.99 | 927.09 | 38 |
| 1716393300 | 928.49 | -0.55 | -0.06 | 927.88 | 935.92 | 927.7 | 10 |
| 1716306900 | 929.04 | 0.95 | 0.10 | 928.38 | 929.45 | 928.28 | 20 |
| 1716220500 | 928.09 | 0.2 | 0.02 | 927.6 | 940 | 927.6 | 17 |
| 1715961300 | 927.89 | -1.86 | -0.20 | 929.29 | 949.7 | 927.87 | 8 |
| 1715874900 | 929.75 | -0.66 | -0.07 | 931.01 | 935 | 929.6 | 44 |
| 1715788500 | 930.41 | 3.54 | 0.38 | 927.07 | 932 | 927.07 | 1 |
| 1715702100 | 926.87 | -1.03 | -0.11 | 928.17 | 935 | 926.85 | 20 |
| 1715615700 | 927.9 | 0.15 | 0.02 | 928.15 | 928.77 | 927.81 | 0 |
| 1715356500 | 927.75 | -0.33 | -0.04 | 928.83 | 932 | 927.12 | 15 |
| 1715270100 | 928.08 | -0.71 | -0.08 | 928.67 | 929.52 | 928.05 | 0 |
| 1715183700 | 928.79 | -0.35 | -0.04 | 928.66 | 934 | 928.27 | 24 |
| 1715097300 | 929.14 | 0.88 | 0.09 | 928.4 | 934 | 928.4 | 55 |
| 1715010900 | 928.26 | 0.65 | 0.07 | 929.29 | 930.05 | 928.19 | 30 |
| 1714751700 | 927.61 | 3.12 | 0.34 | 925.19 | 928.96 | 924.01 | 0 |
| 1714665300 | 924.49 | 0.83 | 0.09 | 924.85 | 925.47 | 923.94 | 16 |
| 1714492500 | 923.66 | 22.78 | 2.53 | 900.68 | 925.24 | 900.5 | 70 |
| 1714406100 | 900.88 | 1.51 | 0.17 | 900.15 | 912 | 899.45 | 81 |
| 1714146900 | 899.37 | 0.5 | 0.06 | 898.85 | 899.82 | 898.42 | 0 |
| 1714060500 | 898.87 | -0.72 | -0.08 | 899.83 | 900.55 | 898.26 | 0 |
| 1713974100 | 899.59 | -8.12 | -0.89 | 900.24 | 900.59 | 898.94 | 0 |
| 1713887700 | 907.71 | 10.52 | 1.17 | 900.48 | 907.71 | 899.62 | 30 |
| 1713801300 | 897.19 | 2.43 | 0.27 | 894.76 | 903.64 | 894.55 | 23 |
| 1713542100 | 894.76 | -1.29 | -0.14 | 895.77 | 897 | 894.49 | 3 |
| 1713455700 | 896.05 | -0.2 | -0.02 | 897.33 | 898.16 | 895.55 | 35 |
| 1713369300 | 896.25 | 1.79 | 0.20 | 894 | 911.76 | 894 | 44 |
| 1713282900 | 894.46 | -3.73 | -0.42 | 898.16 | 910.11 | 893.54 | 30 |
| 1713196500 | 898.19 | -2.38 | -0.26 | 899.69 | 920.97 | 897.92 | 70 |
| 1712937300 | 900.57 | 2.71 | 0.30 | 899.03 | 913 | 899.03 | 182 |
| 1712850900 | 897.86 | -0.43 | -0.05 | 897.73 | 910.01 | 897.08 | 20 |
| 1712764500 | 898.29 | -1.48 | -0.16 | 899.74 | 920 | 897.03 | 36 |
| 1712678100 | 899.77 | 0.82 | 0.09 | 898.94 | 919.98 | 898.32 | 14 |
| 1712591700 | 898.95 | -1.41 | -0.16 | 899.52 | 917.87 | 898.9 | 40 |
| 1712332500 | 900.36 | -0.95 | -0.11 | 901.87 | 930 | 899.53 | 40 |
| 1712246100 | 901.31 | 2.14 | 0.24 | 920 | 920 | 899.54 | 6 |
| 1712159700 | 899.17 | -1.1 | -0.12 | 900.24 | 900.69 | 898.89 | 0 |
| 1712073300 | 900.27 | -1.2 | -0.13 | 900.41 | 901.25 | 899.54 | 0 |
| 1711644900 | 901.47 | -0.04 | -0.00 | 901.57 | 915 | 899.91 | 66 |
| 1711558500 | 901.51 | 2.45 | 0.27 | 900.33 | 921.56 | 899.84 | 15 |
| 1711472100 | 899.06 | 1.25 | 0.14 | 897.98 | 925.94 | 897.97 | 14 |
| 1711385700 | 897.81 | -1.21 | -0.13 | 899.16 | 900.35 | 897.8 | 9 |
| 1711126500 | 899.02 | 0.39 | 0.04 | 898.78 | 910 | 898.69 | 42 |
| 1711040100 | 898.63 | 1.68 | 0.19 | 897.11 | 914.98 | 897.04 | 40 |
| 1710953700 | 896.95 | -0.18 | -0.02 | 905 | 905 | 896.91 | 28 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
