Intesa Sanpaolo (I08688)
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 | 110.79 | -3.85 | -3.36 | 113.71 | 113.94 | 108.38 | 0 |
| 1718898900 | 114.64 | 6.36 | 5.87 | 110.13 | 115.09 | 110.13 | 0 |
| 1718812500 | 108.28 | -3.04 | -2.73 | 111.43 | 111.69 | 108.01 | 177 |
| 1718726100 | 111.32 | 3.45 | 3.20 | 111.68 | 112.01 | 108.38 | 0 |
| 1718639700 | 107.87 | 4.35 | 4.20 | 107.77 | 109.68 | 103.37 | 0 |
| 1718380500 | 103.52 | -11.07 | -9.66 | 112.57 | 113.85 | 101.19 | 0 |
| 1718294100 | 114.59 | -13.59 | -10.60 | 126.77 | 126.77 | 114.32 | 0 |
| 1718207700 | 128.18 | 8.62 | 7.21 | 121.83 | 128.55 | 120.98 | 0 |
| 1718121300 | 119.56 | -5.63 | -4.50 | 127.79 | 127.79 | 116.7 | 0 |
| 1718034900 | 125.19 | -5.5 | -4.21 | 123 | 125.19 | 120.56 | 0 |
| 1717775700 | 130.69 | -2.14 | -1.61 | 133.69999 | 133.69999 | 126.25 | 0 |
| 1717689300 | 132.83 | 3.93 | 3.05 | 132.44999 | 134.63 | 130.53 | 0 |
| 1717602900 | 128.9 | 9.38 | 7.85 | 122.61 | 129.84 | 122.4 | 0 |
| 1717516500 | 119.52 | -6.16 | -4.90 | 122.79 | 123.4 | 117.63 | 0 |
| 1717430100 | 125.68 | 3.35 | 2.74 | 129.75 | 129.75 | 124.82 | 0 |
| 1717170900 | 122.33 | -0.9 | -0.73 | 123.43 | 125.28 | 121.2 | 0 |
| 1717084500 | 123.23 | 2.19 | 1.81 | 119.57 | 123.45 | 119.57 | 0 |
| 1716998100 | 121.04 | -8.39 | -6.48 | 127.6 | 128.49 | 120.02 | 0 |
| 1716911700 | 129.43 | -2.64 | -2.00 | 134.63999 | 134.78 | 127.59 | 0 |
| 1716825300 | 132.07 | 1.86 | 1.43 | 129.99 | 132.21 | 129.87 | 0 |
| 1716566100 | 130.21 | 0.11 | 0.08 | 125.32 | 130.72 | 125.32 | 0 |
| 1716479700 | 130.1 | 1.14 | 0.88 | 131.38 | 133.57 | 128.82 | 0 |
| 1716393300 | 128.96 | -2.9 | -2.20 | 130.01 | 130.54 | 128.46 | 0 |
| 1716306900 | 131.86 | -2.97 | -2.20 | 133.06 | 133.74 | 129.47999 | 0 |
| 1716220500 | 134.83 | 1.91 | 1.44 | 133.36 | 135.47 | 133.24 | 0 |
| 1715961300 | 132.91999 | -0.94 | -0.70 | 132.54 | 133.44999 | 129.75 | 0 |
| 1715874900 | 133.86 | -3.55 | -2.58 | 137.38 | 137.52 | 133.47 | 0 |
| 1715788500 | 137.41 | 2.37 | 1.76 | 137.02 | 137.66999 | 134.22 | 0 |
| 1715702100 | 135.04 | 0.5 | 0.37 | 134.25 | 135.16 | 133.31 | 0 |
| 1715615700 | 134.54 | 0.07 | 0.05 | 135.72 | 135.72 | 133.49 | 0 |
| 1715356500 | 134.47 | 3.47 | 2.65 | 133.57 | 136.57 | 133.31 | 0 |
| 1715270100 | 131 | 3.28 | 2.57 | 127.43 | 131.63999 | 125.77 | 0 |
| 1715183700 | 127.72 | 2.47 | 1.97 | 126.36 | 128.86 | 125.99 | 0 |
| 1715097300 | 125.25 | 7.4 | 6.28 | 121.65 | 125.25 | 119.27 | 0 |
| 1715010900 | 117.85 | 4.54 | 4.01 | 114.86 | 119.48 | 113.95 | 0 |
| 1714751700 | 113.31 | 2.94 | 2.66 | 112.17 | 115.71 | 111.03 | 0 |
| 1714665300 | 110.37 | -3.05 | -2.69 | 111.56 | 112.69 | 109.7 | 0 |
| 1714492500 | 113.42 | -7.35 | -6.09 | 121.01 | 121.01 | 113.19 | 0 |
| 1714406100 | 120.77 | -2.92 | -2.36 | 125.48 | 125.74 | 120.39 | 0 |
| 1714146900 | 123.69 | 8.85 | 7.71 | 119.37 | 124.86 | 118.3 | 0 |
| 1714060500 | 114.84 | -5.72 | -4.74 | 120.3 | 120.3 | 109.71 | 0 |
| 1713974100 | 120.56 | -2.91 | -2.36 | 125.04 | 126.3 | 120.19 | 0 |
| 1713887700 | 123.47 | 9.55 | 8.38 | 119.25 | 123.47 | 117.85 | 0 |
| 1713801300 | 113.92 | 2.81 | 2.53 | 115.63 | 115.63 | 111.64 | 0 |
| 1713542100 | 111.11 | -3.07 | -2.69 | 109.25 | 112.97 | 107.42 | 0 |
| 1713455700 | 114.18 | 2.08 | 1.86 | 113.38 | 114.18 | 110.15 | 0 |
| 1713369300 | 112.1 | 1.21 | 1.09 | 111.11 | 117.24 | 110.77 | 0 |
| 1713282900 | 110.89 | -7.66 | -6.46 | 110.88 | 114.87 | 109.58 | 166 |
| 1713196500 | 118.55 | 3.35 | 2.91 | 119.74 | 125.25 | 118.55 | 0 |
| 1712937300 | 115.2 | -2.27 | -1.93 | 123.77 | 124.61 | 113.98 | 0 |
| 1712850900 | 117.47 | -4.11 | -3.38 | 122.01 | 123.11 | 114.16 | 0 |
| 1712764500 | 121.58 | 0.97 | 0.80 | 124.62 | 126.33 | 115.71 | 0 |
| 1712678100 | 120.61 | -7.58 | -5.91 | 125.23 | 126.11 | 119.45 | 0 |
| 1712591700 | 128.19 | 4.68 | 3.79 | 123.96 | 128.93 | 123.96 | 0 |
| 1712332500 | 123.51 | -8.38 | -6.35 | 122.85 | 123.89 | 120.38 | 0 |
| 1712246100 | 131.88999 | 0.45 | 0.34 | 130.97999 | 133.75 | 130.97999 | 101 |
| 1712159700 | 131.44 | 2.94 | 2.29 | 129 | 131.69999 | 128.62 | 0 |
| 1712073300 | 128.5 | -6.11 | -4.54 | 137.29 | 138.77 | 127.7 | 0 |
| 1711644900 | 134.61 | 0.88 | 0.66 | 135.03 | 136.78 | 134.11 | 0 |
| 1711558500 | 133.72999 | 1.16 | 0.88 | 131.88999 | 135.41999 | 131.59 | 191 |
| 1711472100 | 132.57 | 2.96 | 2.28 | 129.32 | 132.83 | 128.55 | 0 |
| 1711385700 | 129.61 | 1.6 | 1.25 | 128.08 | 130.11 | 125.52 | 0 |
| 1711126500 | 128.01 | -2.25 | -1.73 | 127.25 | 128.4 | 124.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
