Intesa Sanpaolo (I06603)
BIT
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 |
---|---|---|---|---|---|---|---|
1723046100 | 970.26 | 6.27 | 0.65 | 964.48 | 975.14 | 960.69 | 15 |
1722959700 | 963.99 | -0.42 | -0.04 | 964.4 | 965.44 | 962.14 | 0 |
1722873300 | 964.41 | -11.87 | -1.22 | 972.7 | 972.7 | 963.4 | 10 |
1722614100 | 976.28 | 0.5 | 0.05 | 976.72 | 979.11 | 974.22 | 0 |
1722527700 | 975.78 | -0.35 | -0.04 | 975.81 | 976.26 | 968.56 | 25 |
1722441300 | 976.13 | 1.57 | 0.16 | 974.85 | 976.41 | 970.54 | 10 |
1722354900 | 974.56 | 1.4 | 0.14 | 974.16 | 974.56 | 968.29 | 10 |
1722268500 | 973.16 | 2.82 | 0.29 | 973.42 | 974.09 | 972.64 | 0 |
1722009300 | 970.34 | 1.88 | 0.19 | 969.74 | 970.69 | 968.43 | 0 |
1721922900 | 968.46 | 2.19 | 0.23 | 968.05 | 968.75 | 963.88 | 10 |
1721836500 | 966.27 | 1.94 | 0.20 | 965.91 | 966.49 | 959.64 | 25 |
1721750100 | 964.33 | 1.51 | 0.16 | 961.74 | 964.59 | 961.57 | 0 |
1721663700 | 962.82 | -0.66 | -0.07 | 964.68 | 964.68 | 962.58 | 0 |
1721404500 | 963.48 | 0.5 | 0.05 | 962.63 | 963.48 | 957.06 | 10 |
1721318100 | 962.98 | 2.27 | 0.24 | 962.74 | 963.18 | 962.1 | 0 |
1721231700 | 960.71 | 1.75 | 0.18 | 957.54 | 960.86 | 953.74 | 10 |
1721145300 | 958.96 | -1.52 | -0.16 | 958.68 | 959.97 | 954.33 | 27 |
1721058900 | 960.48 | -3.6 | -0.37 | 963.3 | 963.38 | 959.82 | 0 |
1720799700 | 964.08 | 0.04 | 0.00 | 965.41 | 965.41 | 958.59 | 3 |
1720713300 | 964.04 | 1.68 | 0.17 | 958.41 | 964.08 | 957.3 | 0 |
1720626900 | 962.36 | 8.04 | 0.84 | 955.42 | 962.5 | 955.27 | 23 |
1720540500 | 954.32 | -2.43 | -0.25 | 956.82 | 956.91 | 954.25 | 0 |
1720454100 | 956.75 | -1.19 | -0.12 | 958.86 | 958.86 | 956.34 | 0 |
1720194900 | 957.94 | 3.49 | 0.37 | 955.4 | 957.99 | 955.4 | 0 |
1720108500 | 954.45 | 1.92 | 0.20 | 955.24 | 955.24 | 948.98 | 6 |
1720022100 | 952.53 | 3.98 | 0.42 | 950.07 | 952.63 | 949.37 | 0 |
1719935700 | 948.55 | -1.85 | -0.19 | 949.98 | 949.98 | 948.27 | 0 |
1719849300 | 950.4 | 4.15 | 0.44 | 952.22 | 953 | 946.06 | 14 |
1719590100 | 946.25 | -2.59 | -0.27 | 948.81 | 949.66 | 946.18 | 0 |
1719503700 | 948.84 | -4.43 | -0.46 | 953.26 | 953.26 | 945.12 | 30 |
1719417300 | 953.27 | -1.29 | -0.14 | 954.34 | 955.19 | 948.9 | 25 |
1719330900 | 954.56 | 2.04 | 0.21 | 954.49 | 955.69 | 953.62 | 0 |
1719244500 | 952.52 | -0.39 | -0.04 | 952.42 | 952.69 | 946.19 | 25 |
1718985300 | 952.91 | 1.47 | 0.15 | 952.16 | 954.04 | 946.89 | 6 |
1718898900 | 951.44 | 4.33 | 0.46 | 948.74 | 951.5 | 948.3 | 0 |
1718812500 | 947.11 | -0.71 | -0.07 | 948.63 | 948.63 | 946.62 | 0 |
1718726100 | 947.82 | 5.25 | 0.56 | 943.4 | 947.82 | 942.73 | 0 |
1718639700 | 942.57 | -4.06 | -0.43 | 947.48 | 947.48 | 942.02 | 0 |
1718380500 | 946.63 | -3.33 | -0.35 | 949.75 | 950.31 | 945.42 | 0 |
1718294100 | 949.96 | 0.7 | 0.07 | 952.83 | 952.83 | 949.8 | 0 |
1718207700 | 949.26 | 5.44 | 0.58 | 949.16 | 949.96 | 947.31 | 20 |
1718121300 | 943.82 | -7.82 | -0.82 | 953.11 | 953.11 | 941.36 | 85 |
1718034900 | 951.64 | -2.76 | -0.29 | 951.67 | 952.55 | 944.57 | 13 |
1717775700 | 954.4 | -5.85 | -0.61 | 960.24 | 962.54 | 951.08 | 67 |
1717689300 | 960.25 | -1.43 | -0.15 | 961.69 | 963.4 | 959.93 | 0 |
1717602900 | 961.68 | 0.57 | 0.06 | 962.66 | 963.11 | 961.16 | 0 |
1717516500 | 961.11 | -0.65 | -0.07 | 961.41 | 964.31 | 955.47 | 70 |
1717430100 | 961.76 | 4.44 | 0.46 | 959.58 | 961.76 | 952.37 | 137 |
1717170900 | 957.32 | 1.02 | 0.11 | 956.26 | 957.48 | 954.42 | 0 |
1717084500 | 956.3 | 2.88 | 0.30 | 954.03 | 961.97 | 954.03 | 6 |
1716998100 | 953.42 | -5.3 | -0.55 | 956.56 | 957.55 | 949.25 | 2 |
1716911700 | 958.72 | -0.34 | -0.04 | 959.76 | 960.39 | 953.48 | 11 |
1716825300 | 959.06 | 4.6 | 0.48 | 955.14 | 959.31 | 950.03 | 10 |
1716566100 | 954.46 | 0.05 | 0.01 | 953.29 | 955.89 | 953.02 | 0 |
1716479700 | 954.41 | -6 | -0.62 | 959.37 | 959.37 | 951.08 | 15 |
1716393300 | 960.41 | -0.89 | -0.09 | 960.31 | 962.52 | 952.95 | 40 |
1716306900 | 961.3 | 0.86 | 0.09 | 959.12 | 961.41 | 956.49 | 0 |
1716220500 | 960.44 | -0.8 | -0.08 | 959.09 | 961.75 | 955.47 | 6 |
1715961300 | 961.24 | -0.03 | -0.00 | 963.53 | 963.53 | 957.66 | 0 |
1715874900 | 961.27 | -3.08 | -0.32 | 964.46 | 964.89 | 958.06 | 20 |
1715788500 | 964.35 | 6.42 | 0.67 | 952.64 | 964.45 | 952.64 | 23 |
1715702100 | 957.93 | 0.08 | 0.01 | 959.2 | 959.2 | 952.61 | 7 |
1715615700 | 957.85 | -0.28 | -0.03 | 957.81 | 957.89 | 954.89 | 0 |
1715356500 | 958.13 | 4.12 | 0.43 | 956.79 | 958.86 | 955.49 | 0 |
1715270100 | 954.01 | 3.23 | 0.34 | 953.08 | 954.01 | 949.25 | 0 |
1715183700 | 950.78 | -0.15 | -0.02 | 951.96 | 952.48 | 945.66 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.