Intesa Sanpaolo (I09207)
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 |
|---|---|---|---|---|---|---|---|
| 1736960100 | 1104.05 | 5.7 | 0.52 | 1098.58 | 1104.25 | 1092.58 | 129 |
| 1736873700 | 1098.35 | 2.57 | 0.23 | 1099.63 | 1099.63 | 1092.3 | 81 |
| 1736787300 | 1095.78 | -5.21 | -0.47 | 1096.67 | 1096.67 | 1092.72 | 50 |
| 1736528100 | 1100.99 | -1.88 | -0.17 | 1102.23 | 1102.23 | 1095.65 | 24 |
| 1736441700 | 1102.8699 | -1.27 | -0.12 | 1096.8599 | 1103.23 | 1096.8599 | 30 |
| 1736355300 | 1104.14 | -0.74 | -0.07 | 1104.73 | 1109.53 | 1097.8599 | 20 |
| 1736268900 | 1104.88 | 1.41 | 0.13 | 1103.9 | 1105.93 | 1099 | 111 |
| 1736182500 | 1103.47 | -2.9 | -0.26 | 1105.49 | 1105.49 | 1102.95 | 0 |
| 1735923300 | 1106.3699 | -3.2 | -0.29 | 1109.89 | 1109.89 | 1102.58 | 60 |
| 1735836900 | 1109.57 | 0.82 | 0.07 | 1111.6099 | 1112.59 | 1106.66 | 15 |
| 1735577700 | 1108.75 | 0.76 | 0.07 | 1108.99 | 1109.07 | 1106.94 | 0 |
| 1735318500 | 1107.99 | -2.3 | -0.21 | 1109.72 | 1109.72 | 1107.26 | 0 |
| 1734972900 | 1110.29 | 0.09 | 0.01 | 1112.72 | 1112.72 | 1105.57 | 37 |
| 1734713700 | 1110.2 | -0.28 | -0.03 | 1110.69 | 1110.69 | 1104.69 | 10 |
| 1734627300 | 1110.48 | -2.77 | -0.25 | 1114.07 | 1114.07 | 1105.49 | 7 |
| 1734540900 | 1113.25 | -1.9 | -0.17 | 1115.05 | 1115.05 | 1113.04 | 0 |
| 1734454500 | 1115.15 | 1.01 | 0.09 | 1115.43 | 1115.64 | 1108.38 | 17 |
| 1734368100 | 1114.14 | -0.26 | -0.02 | 1114.92 | 1114.92 | 1113.71 | 0 |
| 1734108900 | 1114.4 | -2.03 | -0.18 | 1118.85 | 1118.8599 | 1109 | 40 |
| 1734022500 | 1116.43 | -1.38 | -0.12 | 1121.8599 | 1121.8599 | 1114.47 | 15 |
| 1733936100 | 1117.81 | -1.12 | -0.10 | 1119.05 | 1119.93 | 1115.58 | 10 |
| 1733849700 | 1118.93 | 0.44 | 0.04 | 1118.54 | 1119.03 | 1114.32 | 20 |
| 1733763300 | 1118.49 | 0.89 | 0.08 | 1113.69 | 1119.81 | 1113.69 | 1 |
| 1733504100 | 1117.6 | 0.4 | 0.04 | 1118.56 | 1118.56 | 1116.76 | 0 |
| 1733417700 | 1117.2 | -2.27 | -0.20 | 1114.57 | 1120.56 | 1113.92 | 20 |
| 1733331300 | 1119.47 | 1.99 | 0.18 | 1119.6199 | 1119.6199 | 1117.07 | 0 |
| 1733244900 | 1117.48 | -1.48 | -0.13 | 1120.59 | 1121 | 1114.19 | 40 |
| 1733158500 | 1118.96 | 3.07 | 0.28 | 1117.94 | 1118.99 | 1113.6199 | 50 |
| 1732899300 | 1115.89 | 2.95 | 0.27 | 1114.13 | 1115.89 | 1110.48 | 15 |
| 1732812900 | 1112.94 | 2.98 | 0.27 | 1111.71 | 1112.98 | 1106.51 | 17 |
| 1732726500 | 1109.96 | 0.23 | 0.02 | 1110.48 | 1110.63 | 1105.79 | 25 |
| 1732640100 | 1109.73 | 0.14 | 0.01 | 1110.56 | 1110.56 | 1103.83 | 53 |
| 1732553700 | 1109.59 | 2.54 | 0.23 | 1109.32 | 1110.06 | 1103.27 | 10 |
| 1732294500 | 1107.05 | 3.77 | 0.34 | 1106.34 | 1107.73 | 1103.46 | 34 |
| 1732208100 | 1103.28 | 0.27 | 0.02 | 1104.78 | 1104.78 | 1099.07 | 5 |
| 1732121700 | 1103.01 | -0.48 | -0.04 | 1103.42 | 1103.42 | 1099.07 | 6 |
| 1732035300 | 1103.49 | 0.18 | 0.02 | 1098.91 | 1110.91 | 1098.91 | 34 |
| 1731948900 | 1103.31 | -1.34 | -0.12 | 1106.6199 | 1106.6199 | 1099.35 | 10 |
| 1731689700 | 1104.65 | 1.17 | 0.11 | 1104.65 | 1107.05 | 1100.24 | 53 |
| 1731603300 | 1103.48 | 4.83 | 0.44 | 1102.41 | 1104.01 | 1098.75 | 42 |
| 1731516900 | 1098.65 | -4.25 | -0.39 | 1100.95 | 1104.55 | 1097.55 | 57 |
| 1731430500 | 1102.9 | -1.41 | -0.13 | 1101.35 | 1107.35 | 1100.77 | 80 |
| 1731344100 | 1104.31 | 2.27 | 0.21 | 1096.82 | 1105.1199 | 1096.82 | 33 |
| 1731084900 | 1102.04 | 1.31 | 0.12 | 1100.75 | 1102.39 | 1096.47 | 33 |
| 1730998500 | 1100.73 | 0.74 | 0.07 | 1101.9 | 1101.9 | 1093.08 | 47 |
| 1730912100 | 1099.99 | 3.49 | 0.32 | 1096.46 | 1103.6099 | 1093.18 | 69 |
| 1730825700 | 1096.5 | 2.22 | 0.20 | 1097.3 | 1097.3 | 1089.16 | 45 |
| 1730739300 | 1094.28 | -2.15 | -0.20 | 1096.55 | 1096.55 | 1089.6199 | 108 |
| 1730480100 | 1096.43 | 0.47 | 0.04 | 1096.03 | 1096.55 | 1093 | 0 |
| 1730393700 | 1095.96 | -1.82 | -0.17 | 1097.91 | 1097.91 | 1088.24 | 38 |
| 1730307300 | 1097.78 | -5.13 | -0.47 | 1102.92 | 1102.92 | 1095.66 | 13 |
| 1730220900 | 1102.91 | -2.27 | -0.21 | 1102.84 | 1102.91 | 1098.01 | 28 |
| 1730134500 | 1105.18 | 2.54 | 0.23 | 1099.1 | 1105.18 | 1098.94 | 53 |
| 1729871700 | 1102.64 | -4.66 | -0.42 | 1107.4 | 1107.4 | 1099.26 | 40 |
| 1729785300 | 1107.3 | -1.38 | -0.12 | 1104.33 | 1107.3 | 1100 | 20 |
| 1729698900 | 1108.68 | 5.62 | 0.51 | 1097.47 | 1108.68 | 1097.47 | 23 |
| 1729612500 | 1103.06 | -0.45 | -0.04 | 1098.58 | 1108.69 | 1097.39 | 54 |
| 1729526100 | 1103.51 | -2.57 | -0.23 | 1103.57 | 1106.15 | 1098.71 | 62 |
| 1729266900 | 1106.08 | 1.21 | 0.11 | 1104.95 | 1106.19 | 1101.52 | 61 |
| 1729180500 | 1104.8699 | 0.27 | 0.02 | 1104.54 | 1104.8699 | 1098.81 | 38 |
| 1729094100 | 1104.6 | 3.88 | 0.35 | 1100.82 | 1104.6 | 1097.76 | 45 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
