Intesa Sanpaolo (I08981)
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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 977.72 | -7.8 | -0.79 | 987.98 | 989.38 | 977.72 | 0 |
| 1739897700 | 985.52 | 3.72 | 0.38 | 982.88 | 986.01 | 981.28 | 0 |
| 1739811300 | 981.8 | 3.48 | 0.36 | 980.14 | 984.28 | 980.14 | 5 |
| 1739552100 | 978.32 | -0.97 | -0.10 | 977.74 | 980.79 | 977.01 | 0 |
| 1739465700 | 979.29 | 6.1 | 0.63 | 976.33 | 981.49 | 974.8 | 0 |
| 1739379300 | 973.19 | 2.57 | 0.26 | 972.19 | 975.79 | 972.19 | 10 |
| 1739292900 | 970.62 | 0.21 | 0.02 | 969.68 | 970.91 | 968.66 | 2 |
| 1739206500 | 970.41 | 3.82 | 0.40 | 969.24 | 970.58 | 968.38 | 0 |
| 1738947300 | 966.59 | -1.77 | -0.18 | 968.15 | 969.58 | 966.59 | 46 |
| 1738860900 | 968.36 | 7.83 | 0.82 | 962.45 | 968.53 | 962.45 | 0 |
| 1738774500 | 960.53 | -1.67 | -0.17 | 960.3 | 962.1 | 958.98 | 20 |
| 1738688100 | 962.2 | 4.44 | 0.46 | 959.38 | 962.2 | 956.68 | 25 |
| 1738601700 | 957.76 | -6.21 | -0.64 | 955.59 | 960.44 | 955.23 | 12 |
| 1738342500 | 963.97 | -0.61 | -0.06 | 964.5 | 965.5 | 962.63 | 0 |
| 1738256100 | 964.58 | 4.35 | 0.45 | 961.25 | 965.42 | 961.08 | 25 |
| 1738169700 | 960.23 | 4.37 | 0.46 | 955.67 | 960.24 | 955.67 | 0 |
| 1738083300 | 955.86 | 3.23 | 0.34 | 953.41 | 957.14 | 952.96 | 0 |
| 1737996900 | 952.63 | 4.54 | 0.48 | 947.8 | 954.76 | 947.8 | 0 |
| 1737737700 | 948.09 | 0.81 | 0.09 | 949.86 | 951.19 | 945.97 | 0 |
| 1737651300 | 947.28 | 2.05 | 0.22 | 945.6 | 947.58 | 945.4 | 0 |
| 1737564900 | 945.23 | -0.61 | -0.06 | 946.01 | 948.16 | 944.3 | 0 |
| 1737478500 | 945.84 | 0.49 | 0.05 | 943.63 | 945.84 | 943.47 | 0 |
| 1737392100 | 945.35 | 2.66 | 0.28 | 943.54 | 947.7 | 942.91 | 19 |
| 1737132900 | 942.69 | 6.38 | 0.68 | 939.79 | 943.67 | 939.21 | 0 |
| 1737046500 | 936.31 | 1.45 | 0.16 | 935.18 | 936.93 | 934.4 | 0 |
| 1736960100 | 934.86 | 9.52 | 1.03 | 926.62 | 934.86 | 926.2 | 70 |
| 1736873700 | 925.34 | 1.23 | 0.13 | 925.51 | 927.32 | 924.57 | 0 |
| 1736787300 | 924.11 | 1.5 | 0.16 | 922.76 | 924.49 | 919.77 | 15 |
| 1736528100 | 922.61 | -1.58 | -0.17 | 922.72 | 924.76 | 921.64 | 13 |
| 1736441700 | 924.19 | 1.62 | 0.18 | 920.58 | 924.51 | 920.2 | 83 |
| 1736355300 | 922.57 | -2.73 | -0.30 | 924.84 | 924.84 | 918.66 | 30 |
| 1736268900 | 925.3 | 1.45 | 0.16 | 921.07 | 925.97 | 919.92 | 0 |
| 1736182500 | 923.85 | 3.62 | 0.39 | 922.31 | 924.07 | 918.76 | 0 |
| 1735923300 | 920.23 | -3.53 | -0.38 | 923.37 | 923.49 | 920.11 | 0 |
| 1735836900 | 923.76 | 3.71 | 0.40 | 923.48 | 924.16 | 919.55 | 0 |
| 1735577700 | 920.05 | 2.1 | 0.23 | 917.24 | 920.22 | 917.16 | 0 |
| 1735318500 | 917.95 | 2.95 | 0.32 | 915.45 | 917.95 | 915.35 | 0 |
| 1734972900 | 915 | -1.51 | -0.16 | 915.56 | 915.8 | 914.04 | 0 |
| 1734713700 | 916.51 | 0.28 | 0.03 | 913.01 | 916.61 | 912.23 | 0 |
| 1734627300 | 916.23 | -3.08 | -0.34 | 915.69 | 917.27 | 914.76 | 0 |
| 1734540900 | 919.31 | -1.29 | -0.14 | 920.75 | 921.18 | 918.51 | 15 |
| 1734454500 | 920.6 | -2.3 | -0.25 | 921 | 921.84 | 920.36 | 15 |
| 1734368100 | 922.9 | -3.28 | -0.35 | 926.05 | 926.05 | 922.16 | 0 |
| 1734108900 | 926.18 | -0.03 | -0.00 | 928.02 | 928.61 | 925.64 | 0 |
| 1734022500 | 926.21 | -4.69 | -0.50 | 930.03 | 930.03 | 926.21 | 0 |
| 1733936100 | 930.9 | -0.02 | -0.00 | 931.46 | 933.04 | 930.32 | 0 |
| 1733849700 | 930.92 | -0.77 | -0.08 | 929.99 | 931.6 | 929.28 | 4 |
| 1733763300 | 931.69 | 1.34 | 0.14 | 931.87 | 932.97 | 930.86 | 5 |
| 1733504100 | 930.35 | 0.95 | 0.10 | 930.29 | 931.98 | 929.38 | 0 |
| 1733417700 | 929.4 | 5.43 | 0.59 | 925.06 | 929.4 | 925.06 | 0 |
| 1733331300 | 923.97 | 0.95 | 0.10 | 923.64 | 924.59 | 922.8 | 0 |
| 1733244900 | 923.02 | 1.25 | 0.14 | 922.82 | 951.07 | 922.39 | 5 |
| 1733158500 | 921.77 | 1.38 | 0.15 | 919.17 | 924.05 | 918.93 | 5 |
| 1732899300 | 920.39 | 1.52 | 0.17 | 917.74 | 920.77 | 916.85 | 0 |
| 1732812900 | 918.87 | 2.64 | 0.29 | 916.78 | 918.93 | 916.66 | 35 |
| 1732726500 | 916.23 | -1.73 | -0.19 | 916.38 | 917.56 | 914.69 | 10 |
| 1732640100 | 917.96 | -3.67 | -0.40 | 919.33 | 920.63 | 917.85 | 0 |
| 1732553700 | 921.63 | 3.2 | 0.35 | 920.74 | 922.22 | 918.04 | 0 |
| 1732294500 | 918.43 | 0.76 | 0.08 | 919.61 | 919.63 | 915.88 | 4 |
| 1732208100 | 917.67 | 0.34 | 0.04 | 917.51 | 918.79 | 914.24 | 40 |
| 1732121700 | 917.33 | -1.13 | -0.12 | 919.5 | 920.05 | 916.38 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
