
Intesa Sanpaolo (I06611)
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 |
---|---|---|---|---|---|---|---|
1740156900 | 1019.62 | 0.07 | 0.01 | 1019.42 | 1019.62 | 1017.44 | 0 |
1740070500 | 1019.55 | 0 | 0.00 | 1019.37 | 1019.55 | 1017.52 | 0 |
1739984100 | 1019.55 | 1 | 0.10 | 1015 | 1019.55 | 1015 | 10 |
1739897700 | 1018.55 | -0.38 | -0.04 | 1018.96 | 1018.96 | 1013.93 | 60 |
1739811300 | 1018.93 | 0.1 | 0.01 | 1018.85 | 1018.93 | 1016.85 | 0 |
1739552100 | 1018.83 | 0.14 | 0.01 | 1018.76 | 1018.83 | 1016.77 | 0 |
1739465700 | 1018.69 | 0.19 | 0.02 | 1018.66 | 1018.69 | 1016.68 | 0 |
1739379300 | 1018.5 | 4.25 | 0.42 | 1018.45 | 1018.5 | 1016.5 | 0 |
1739292900 | 1014.25 | -4.11 | -0.40 | 1018.38 | 1018.38 | 1014.25 | 0 |
1739206500 | 1018.36 | 0.08 | 0.01 | 1016.3 | 1018.36 | 1016.3 | 0 |
1738947300 | 1018.28 | 0.13 | 0.01 | 1018.18 | 1018.28 | 1016.19 | 0 |
1738860900 | 1018.15 | 0.2 | 0.02 | 1018.1 | 1018.16 | 1016.11 | 0 |
1738774500 | 1017.95 | -1.15 | -0.11 | 1017.88 | 1017.95 | 1015.91 | 0 |
1738688100 | 1019.1 | 2.32 | 0.23 | 1018.79 | 1019.11 | 1013.35 | 10 |
1738601700 | 1016.78 | 2.12 | 0.21 | 1016.72 | 1016.8 | 1014.77 | 0 |
1738342500 | 1014.66 | -1.91 | -0.19 | 1016.58 | 1016.66 | 1014.59 | 0 |
1738256100 | 1016.57 | 0.27 | 0.03 | 1016.46 | 1016.58 | 1014.47 | 0 |
1738169700 | 1016.3 | 0.09 | 0.01 | 1016.22 | 1016.3 | 1011.24 | 40 |
1738083300 | 1016.21 | 2 | 0.20 | 1016.14 | 1016.21 | 1014.15 | 0 |
1737996900 | 1014.21 | -1.74 | -0.17 | 1016.02 | 1016.21 | 1011.02 | 15 |
1737737700 | 1015.95 | 0.04 | 0.00 | 1015.98 | 1016.01 | 1013.98 | 0 |
1737651300 | 1015.91 | 2.37 | 0.23 | 1013.86 | 1015.91 | 1010.9 | 10 |
1737564900 | 1013.54 | 0 | 0.00 | 1013.54 | 1013.54 | 1013.54 | 0 |
1737478500 | 1013.54 | -1.93 | -0.19 | 1015.55 | 1015.55 | 1013.54 | 0 |
1737392100 | 1015.47 | 0.12 | 0.01 | 1015.43 | 1015.49 | 1013.43 | 0 |
1737132900 | 1015.35 | 0.05 | 0.00 | 1015.38 | 1015.4 | 1013.37 | 0 |
1737046500 | 1015.3 | 0.26 | 0.03 | 1015.25 | 1015.3 | 1013.25 | 0 |
1736960100 | 1015.04 | 5.05 | 0.50 | 1015.06 | 1015.06 | 1013.01 | 0 |
1736873700 | 1009.99 | -4.87 | -0.48 | 1009.94 | 1009.99 | 1009.94 | 0 |
1736787300 | 1014.86 | 5.08 | 0.50 | 1014.86 | 1014.87 | 1009.83 | 20 |
1736528100 | 1009.78 | -4.91 | -0.48 | 1009.76 | 1009.78 | 1009.76 | 25 |
1736441700 | 1014.69 | 0.21 | 0.02 | 1014.72 | 1014.72 | 1012.67 | 0 |
1736355300 | 1014.48 | 0.08 | 0.01 | 1014.48 | 1014.48 | 1012.45 | 0 |
1736268900 | 1014.4 | 0.13 | 0.01 | 1014.35 | 1014.4 | 1012.35 | 0 |
1736182500 | 1014.27 | 0.03 | 0.00 | 1012.32 | 1014.3 | 1012.27 | 0 |
1735923300 | 1014.24 | -1.85 | -0.18 | 1014.26 | 1014.26 | 1012.25 | 0 |
1735836900 | 1016.09 | 0.19 | 0.02 | 1014.09 | 1016.09 | 1012.09 | 0 |
1735577700 | 1015.9 | 2.32 | 0.23 | 1013.73 | 1015.91 | 1011.73 | 0 |
1735318500 | 1013.58 | 0.2 | 0.02 | 1013.59 | 1013.7 | 1011.59 | 0 |
1734972900 | 1013.38 | 0.12 | 0.01 | 1013.25 | 1013.42 | 1011.25 | 0 |
1734713700 | 1013.26 | 0.31 | 0.03 | 1013.03 | 1013.29 | 1008.09 | 50 |
1734627300 | 1012.95 | 0.22 | 0.02 | 1012.92 | 1012.98 | 1010.94 | 0 |
1734540900 | 1012.73 | 0.11 | 0.01 | 1012.7 | 1012.73 | 1007.75 | 40 |
1734454500 | 1012.62 | 0.09 | 0.01 | 1012.61 | 1012.62 | 1010.6 | 0 |
1734368100 | 1012.53 | 2.08 | 0.21 | 1012.52 | 1012.53 | 1007.52 | 20 |
1734108900 | 1010.45 | -1.96 | -0.19 | 1012.49 | 1012.49 | 1010.44 | 0 |
1734022500 | 1012.41 | 0.3 | 0.03 | 1012.31 | 1012.41 | 1010.31 | 0 |
1733936100 | 1012.11 | 0.08 | 0.01 | 1012.1 | 1012.13 | 1007.1 | 20 |
1733849700 | 1012.03 | 0.12 | 0.01 | 1011.97 | 1012.03 | 1009.97 | 0 |
1733763300 | 1011.91 | 0.13 | 0.01 | 1011.86 | 1011.98 | 1009.87 | 0 |
1733504100 | 1011.78 | 0.1 | 0.01 | 1011.75 | 1011.81 | 1009.75 | 0 |
1733417700 | 1011.68 | 0.25 | 0.02 | 1011.64 | 1011.73 | 1009.64 | 0 |
1733331300 | 1011.43 | 0.04 | 0.00 | 1011.47 | 1011.5 | 1009.47 | 0 |
1733244900 | 1011.39 | 0.03 | 0.00 | 1011.42 | 1011.5 | 1006.47 | 75 |
1733158500 | 1011.36 | 2.08 | 0.21 | 1009.38 | 1011.42 | 1009.36 | 0 |
1732899300 | 1009.28 | -1.84 | -0.18 | 1011.19 | 1011.24 | 1009.23 | 0 |
1732812900 | 1011.12 | 0.24 | 0.02 | 1011.1 | 1011.12 | 1006.13 | 15 |
1732726500 | 1010.88 | 0.04 | 0.00 | 1010.88 | 1010.93 | 1008.85 | 0 |
1732640100 | 1010.84 | -0.07 | -0.01 | 1010.98 | 1011.02 | 1008.84 | 0 |
1732553700 | 1010.91 | -0.01 | -0.00 | 1011 | 1011.05 | 1008.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.