Intesa Sanpaolo (I08826)
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 |
|---|---|---|---|---|---|---|---|
| 1720540500 | 1037.97 | -0.66 | -0.06 | 1038.38 | 1038.38 | 1032.57 | 60 |
| 1720454100 | 1038.63 | -0.71 | -0.07 | 1038.95 | 1039.02 | 1033.1099 | 100 |
| 1720194900 | 1039.34 | 2 | 0.19 | 1037.72 | 1039.34 | 1037.3599 | 0 |
| 1720108500 | 1037.34 | 0.33 | 0.03 | 1037.08 | 1037.38 | 1031.9 | 4 |
| 1720022100 | 1037.01 | 2.23 | 0.22 | 1034.6 | 1037.16 | 1034.1199 | 0 |
| 1719935700 | 1034.78 | 0.44 | 0.04 | 1035.14 | 1035.46 | 1029.8599 | 40 |
| 1719849300 | 1034.34 | 0.16 | 0.02 | 1034.44 | 1034.6 | 1033.19 | 0 |
| 1719590100 | 1034.18 | -0.05 | -0.00 | 1034.21 | 1034.48 | 1033.88 | 0 |
| 1719503700 | 1034.23 | 1.26 | 0.12 | 1032.99 | 1034.27 | 1032.81 | 0 |
| 1719417300 | 1032.97 | -0.44 | -0.04 | 1033.52 | 1033.52 | 1027.65 | 60 |
| 1719330900 | 1033.41 | -0.96 | -0.09 | 1034.3599 | 1034.3599 | 1033.34 | 0 |
| 1719244500 | 1034.3699 | -0.37 | -0.04 | 1034.91 | 1034.91 | 1034.07 | 0 |
| 1718985300 | 1034.74 | -0.29 | -0.03 | 1035.77 | 1035.78 | 1028.78 | 20 |
| 1718898900 | 1035.03 | 0.15 | 0.01 | 1034.67 | 1035.09 | 1029.57 | 30 |
| 1718812500 | 1034.88 | -0.27 | -0.03 | 1035.03 | 1035.1099 | 1029.6 | 16 |
| 1718726100 | 1035.15 | 2.45 | 0.24 | 1032.6 | 1035.3 | 1032.52 | 0 |
| 1718639700 | 1032.7 | -0.22 | -0.02 | 1033.38 | 1033.53 | 1032.23 | 0 |
| 1718380500 | 1032.92 | -0.29 | -0.03 | 1032.3 | 1033.52 | 1027.76 | 30 |
| 1718294100 | 1033.21 | 1.01 | 0.10 | 1031.39 | 1033.26 | 1026.91 | 90 |
| 1718207700 | 1032.2 | 1.97 | 0.19 | 1030.58 | 1032.94 | 1027.57 | 20 |
| 1718121300 | 1030.23 | 2.95 | 0.29 | 1031.22 | 1031.22 | 1025.25 | 70 |
| 1718034900 | 1027.28 | -0.24 | -0.02 | 1030.78 | 1030.78 | 1027.02 | 0 |
| 1717775700 | 1027.52 | -3.26 | -0.32 | 1030.16 | 1030.75 | 1025.07 | 20 |
| 1717689300 | 1030.78 | 0.63 | 0.06 | 1030.59 | 1031.35 | 1025.8599 | 40 |
| 1717602900 | 1030.15 | 0.32 | 0.03 | 1029.89 | 1030.46 | 1024.45 | 55 |
| 1717516500 | 1029.83 | 0.06 | 0.01 | 1030.29 | 1030.43 | 1024.22 | 35 |
| 1717430100 | 1029.77 | -1.97 | -0.19 | 1030.66 | 1031.26 | 1024.04 | 50 |
| 1717170900 | 1031.74 | 0.24 | 0.02 | 1031.48 | 1031.74 | 1026.14 | 30 |
| 1717084500 | 1031.5 | 0.58 | 0.06 | 1031.76 | 1031.76 | 1030.76 | 0 |
| 1716998100 | 1030.92 | -0.52 | -0.05 | 1031.01 | 1031.75 | 1030.85 | 0 |
| 1716911700 | 1031.44 | 0.36 | 0.03 | 1031.3599 | 1031.65 | 1026.01 | 20 |
| 1716825300 | 1031.08 | 1.61 | 0.16 | 1029.94 | 1031.08 | 1029.77 | 0 |
| 1716566100 | 1029.47 | -0.72 | -0.07 | 1024.7 | 1030.21 | 1024.7 | 50 |
| 1716479700 | 1030.19 | -1.94 | -0.19 | 1032.24 | 1032.25 | 1026.03 | 40 |
| 1716393300 | 1032.13 | 0.44 | 0.04 | 1030.84 | 1032.13 | 1026.1199 | 15 |
| 1716306900 | 1031.69 | 0.45 | 0.04 | 1031.54 | 1031.69 | 1025.6199 | 56 |
| 1716220500 | 1031.24 | 0.29 | 0.03 | 1030.49 | 1031.24 | 1025.25 | 30 |
| 1715961300 | 1030.95 | 1.35 | 0.13 | 1031.3 | 1031.3 | 1030.59 | 0 |
| 1715874900 | 1029.6 | -0.19 | -0.02 | 1032.7 | 1032.7 | 1026.8699 | 35 |
| 1715788500 | 1029.79 | 2.47 | 0.24 | 1030.01 | 1031 | 1025.85 | 118 |
| 1715702100 | 1027.32 | -0.38 | -0.04 | 1031.17 | 1031.17 | 1025.6199 | 20 |
| 1715615700 | 1027.7 | 0.1 | 0.01 | 1029.24 | 1029.27 | 1025.57 | 17 |
| 1715356500 | 1027.6 | -0.14 | -0.01 | 1031.5 | 1031.55 | 1025.43 | 26 |
| 1715270100 | 1027.74 | -1.94 | -0.19 | 1030.26 | 1030.26 | 1025.1099 | 17 |
| 1715183700 | 1029.68 | 0.75 | 0.07 | 1029.98 | 1030.01 | 1023.94 | 29 |
| 1715097300 | 1028.93 | 4.22 | 0.41 | 1030.49 | 1030.68 | 1024.74 | 260 |
| 1715010900 | 1024.71 | -3.55 | -0.35 | 1028.9 | 1028.96 | 1024.52 | 225 |
| 1714751700 | 1028.26 | 2.09 | 0.20 | 1028.83 | 1029.19 | 1023.52 | 15 |
| 1714665300 | 1026.17 | 2.88 | 0.28 | 1029.22 | 1029.22 | 1022.42 | 110 |
| 1714492500 | 1023.29 | 0.08 | 0.01 | 1028.56 | 1028.84 | 1023.09 | 0 |
| 1714406100 | 1023.21 | -4.92 | -0.48 | 1028.91 | 1029.01 | 1022.36 | 36 |
| 1714146900 | 1028.13 | -0.13 | -0.01 | 1028.16 | 1028.93 | 1027.92 | 0 |
| 1714060500 | 1028.26 | -0.61 | -0.06 | 1029.25 | 1029.77 | 1027.77 | 0 |
| 1713974100 | 1028.8699 | -0.4 | -0.04 | 1029.35 | 1029.69 | 1023.93 | 20 |
| 1713887700 | 1029.27 | 5.9 | 0.58 | 1028.65 | 1029.29 | 1023.17 | 50 |
| 1713801300 | 1023.37 | -4.16 | -0.40 | 1026.96 | 1027.17 | 1021.5 | 5 |
| 1713542100 | 1027.53 | -0.85 | -0.08 | 1028.23 | 1028.58 | 1026.79 | 0 |
| 1713455700 | 1028.38 | -1.58 | -0.15 | 1029.22 | 1029.29 | 1023.11 | 140 |
| 1713369300 | 1029.96 | -0.56 | -0.05 | 1029.81 | 1030.48 | 1023.61 | 1 |
| 1713282900 | 1030.52 | 4.61 | 0.45 | 1031.27 | 1031.27 | 1024.22 | 50 |
| 1713196500 | 1025.91 | -5.59 | -0.54 | 1030.88 | 1030.88 | 1025.38 | 0 |
| 1712937300 | 1031.5 | 8.8 | 0.86 | 1028.75 | 1031.5 | 1021.54 | 49 |
| 1712850900 | 1022.7 | -4.61 | -0.45 | 1026.51 | 1027.46 | 1020.22 | 70 |
| 1712764500 | 1027.31 | -0.32 | -0.03 | 1027.81 | 1027.83 | 1020.39 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
