Intesa Sanpaolo (I09190)
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 |
|---|---|---|---|---|---|---|---|
| 1738342500 | 72.86 | 2.38 | 3.38 | 72.3 | 73.1 | 70.78 | 0 |
| 1738256100 | 70.48 | -9.25 | -11.60 | 75.88 | 75.88 | 69.93 | 100 |
| 1738169700 | 79.73 | 0.56 | 0.71 | 80.95 | 81.3 | 79.5 | 0 |
| 1738083300 | 79.17 | -2.63 | -3.22 | 81.68 | 82.25 | 79.17 | 0 |
| 1737996900 | 81.8 | 0.09 | 0.11 | 80.4 | 82.64 | 79.08 | 0 |
| 1737737700 | 81.71 | -0.62 | -0.75 | 83.29 | 83.66 | 81.48 | 0 |
| 1737651300 | 82.33 | -0.01 | -0.01 | 81.82 | 82.84 | 81.51 | 0 |
| 1737564900 | 82.34 | -0.28 | -0.34 | 82.25 | 82.96 | 82.1 | 0 |
| 1737478500 | 82.62 | -0.57 | -0.69 | 82.67 | 83.5 | 82.45 | 0 |
| 1737392100 | 83.19 | 0.63 | 0.76 | 83.18 | 83.49 | 81.71 | 0 |
| 1737132900 | 82.56 | 1.83 | 2.27 | 81.79 | 83.03 | 81.79 | 0 |
| 1737046500 | 80.73 | 0.28 | 0.35 | 80.84 | 81.51 | 80.25 | 0 |
| 1736960100 | 80.45 | 2.14 | 2.73 | 78.98 | 80.65 | 77.93 | 0 |
| 1736873700 | 78.31 | 0.69 | 0.89 | 78.58 | 79.8 | 78.31 | 0 |
| 1736787300 | 77.62 | -2.6 | -3.24 | 78.27 | 78.27 | 76.59 | 0 |
| 1736528100 | 80.22 | -1.39 | -1.70 | 81.27 | 82.14 | 80.22 | 0 |
| 1736441700 | 81.61 | -0.53 | -0.65 | 81.18 | 82.04 | 81.14 | 0 |
| 1736355300 | 82.14 | -3.54 | -4.13 | 85.05 | 85.14 | 82.11 | 0 |
| 1736268900 | 85.68 | 1.54 | 1.83 | 84.29 | 85.84 | 83.81 | 0 |
| 1736182500 | 84.14 | 5.66 | 7.21 | 81.16 | 84.85 | 81.01 | 0 |
| 1735923300 | 78.48 | -1.72 | -2.14 | 79.67 | 79.67 | 78 | 0 |
| 1735836900 | 80.2 | -0.65 | -0.80 | 81.99 | 82.09 | 80.08 | 0 |
| 1735577700 | 80.85 | -0.84 | -1.03 | 81.5 | 82.12 | 80.67 | 0 |
| 1735318500 | 81.69 | 2.19 | 2.75 | 81.27 | 81.9 | 81.06 | 0 |
| 1734972900 | 79.5 | 0.85 | 1.08 | 78.42 | 79.92 | 78.2 | 0 |
| 1734713700 | 78.65 | -0.96 | -1.21 | 77.6 | 78.68 | 76.71 | 0 |
| 1734627300 | 79.61 | -7.42 | -8.53 | 80.93 | 80.94 | 79.02 | 0 |
| 1734540900 | 87.03 | 1.9 | 2.23 | 86.17 | 87.47 | 85.78 | 0 |
| 1734454500 | 85.13 | 0.39 | 0.46 | 84.69 | 85.99 | 84.69 | 0 |
| 1734368100 | 84.74 | -1.55 | -1.80 | 86.35 | 86.45 | 83.84 | 0 |
| 1734108900 | 86.29 | -0.66 | -0.76 | 87.17 | 87.67 | 86.13 | 100 |
| 1734022500 | 86.95 | 0.24 | 0.28 | 87.07 | 88.54 | 86.4 | 7 |
| 1733936100 | 86.71 | -0.09 | -0.10 | 86.85 | 87.39 | 86.39 | 0 |
| 1733849700 | 86.8 | -1.03 | -1.17 | 87.37 | 88.17 | 86.67 | 0 |
| 1733763300 | 87.83 | 1.03 | 1.19 | 87.46 | 88.36 | 86.23 | 0 |
| 1733504100 | 86.8 | 0.75 | 0.87 | 85.72 | 86.95 | 85.72 | 0 |
| 1733417700 | 86.05 | 0.93 | 1.09 | 84.9 | 86.43 | 84.9 | 0 |
| 1733331300 | 85.12 | 1.21 | 1.44 | 85.16 | 86.55 | 84.81 | 0 |
| 1733244900 | 83.91 | -0.49 | -0.58 | 85.59 | 85.89 | 83.14 | 100 |
| 1733158500 | 84.4 | 1.58 | 1.91 | 81.71 | 84.58 | 81.15 | 0 |
| 1732899300 | 82.82 | 1.85 | 2.28 | 81.21 | 82.82 | 80.55 | 0 |
| 1732812900 | 80.97 | -0.11 | -0.14 | 81.99 | 82.14 | 80.71 | 100 |
| 1732726500 | 81.08 | -1.84 | -2.22 | 81.52 | 81.71 | 80.06 | 0 |
| 1732640100 | 82.92 | -0.95 | -1.13 | 82.38 | 84.9 | 81.73 | 0 |
| 1732553700 | 83.87 | 4.13 | 5.18 | 82.17 | 84.03 | 81.46 | 100 |
| 1732294500 | 79.74 | 1.63 | 2.09 | 79.71 | 80.3 | 77.96 | 0 |
| 1732208100 | 78.11 | -0.48 | -0.61 | 77.72 | 78.7 | 76.79 | 0 |
| 1732121700 | 78.59 | -0.86 | -1.08 | 79.8 | 79.91 | 78.04 | 0 |
| 1732035300 | 79.45 | -1.48 | -1.83 | 81.29 | 81.29 | 77.78 | 0 |
| 1731948900 | 80.93 | -1.65 | -2.00 | 82.61 | 82.78 | 80.05 | 0 |
| 1731689700 | 82.58 | -2.6 | -3.05 | 83.71 | 84.29 | 82.5 | 0 |
| 1731603300 | 85.18 | 2.34 | 2.82 | 83.16 | 85.36 | 82.99 | 0 |
| 1731516900 | 82.84 | -3.21 | -3.73 | 85.45 | 85.5 | 82.48 | 0 |
| 1731430500 | 86.05 | 0.51 | 0.60 | 85.21 | 87.65 | 84.81 | 0 |
| 1731344100 | 85.54 | 2.17 | 2.60 | 84.23 | 86.5 | 84.23 | 0 |
| 1731084900 | 83.37 | -1.41 | -1.66 | 84.21 | 84.65 | 82.88 | 0 |
| 1730998500 | 84.78 | 1.07 | 1.28 | 83.39 | 85.64 | 83.39 | 0 |
| 1730912100 | 83.71 | 1.06 | 1.28 | 83.35 | 86.13 | 82.94 | 0 |
| 1730825700 | 82.65 | 1.08 | 1.32 | 81.06 | 82.66 | 81 | 0 |
| 1730739300 | 81.57 | -2.3 | -2.74 | 82.92 | 83.84 | 81.29 | 0 |
| 1730480100 | 83.87 | 0.29 | 0.35 | 82.89 | 83.89 | 82.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
