Intesa Sanpaolo (I06795)
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 |
|---|---|---|---|---|---|---|---|
| 1729180500 | 1031 | 1 | 0.10 | 1031 | 1031 | 1031 | 0 |
| 1729094100 | 1030 | 0 | 0.00 | 1030 | 1030 | 1030 | 0 |
| 1729007700 | 1030 | -1.7 | -0.16 | 1030 | 1030 | 1030 | 0 |
| 1728921300 | 1031.7 | -0.05 | -0.00 | 1030 | 1031.7 | 1030 | 20 |
| 1728662100 | 1031.75 | 1.74 | 0.17 | 1031.22 | 1031.75 | 1031.22 | 24 |
| 1728575700 | 1030.01 | 0 | 0.00 | 1030.01 | 1030.01 | 1030.01 | 0 |
| 1728489300 | 1030.01 | -0.09 | -0.01 | 1030.01 | 1030.01 | 1030.01 | 0 |
| 1728402900 | 1030.1 | 0.8 | 0.08 | 1028.85 | 1030.1 | 1028.85 | 5 |
| 1728316500 | 1029.3 | 0.45 | 0.04 | 1029.3 | 1029.3 | 1029.3 | 5 |
| 1728057300 | 1028.85 | -0.28 | -0.03 | 1028.85 | 1028.85 | 1028.85 | 0 |
| 1727970900 | 1029.13 | 0.28 | 0.03 | 1029.13 | 1029.13 | 1029.13 | 6 |
| 1727884500 | 1028.85 | 0 | 0.00 | 1028.85 | 1028.85 | 1028.85 | 0 |
| 1727798100 | 1028.85 | 0 | 0.00 | 1028.85 | 1028.85 | 1028.85 | 0 |
| 1727711700 | 1028.85 | 0 | 0.00 | 1028.85 | 1028.85 | 1028.85 | 0 |
| 1727452500 | 1028.85 | 0 | 0.00 | 1028.85 | 1028.85 | 1028.85 | 0 |
| 1727366100 | 1028.85 | 1.6 | 0.16 | 1027 | 1028.85 | 1027 | 0 |
| 1727279700 | 1027.25 | 0.25 | 0.02 | 1027.25 | 1027.25 | 1027.25 | 10 |
| 1727193300 | 1027 | -0.01 | -0.00 | 1027 | 1027 | 1027 | 0 |
| 1727106900 | 1027.01 | 0.01 | 0.00 | 1027.01 | 1027.01 | 1027.01 | 9 |
| 1726847700 | 1027 | 0 | 0.00 | 1027 | 1027 | 1027 | 0 |
| 1726761300 | 1027 | 0 | 0.00 | 1027 | 1027 | 1027 | 0 |
| 1726674900 | 1027 | 0 | 0.00 | 1027 | 1027 | 1027 | 0 |
| 1726588500 | 1027 | 0 | 0.00 | 1027 | 1027 | 1027 | 0 |
| 1726502100 | 1027 | 0 | 0.00 | 1027 | 1027 | 1027 | 0 |
| 1726242900 | 1027 | -0.3 | -0.03 | 1027.41 | 1027.41 | 1027 | 5 |
| 1726156500 | 1027.3 | 0.3 | 0.03 | 1027.3 | 1027.34 | 1027.3 | 0 |
| 1726070100 | 1027 | 0.1 | 0.01 | 1027 | 1027.01 | 1027 | 0 |
| 1725983700 | 1026.9 | 0.14 | 0.01 | 1026.8699 | 1026.9 | 1026.8699 | 0 |
| 1725897300 | 1026.76 | 0.1 | 0.01 | 1026.79 | 1026.79 | 1026.73 | 0 |
| 1725638100 | 1026.66 | 0.11 | 0.01 | 1026.65 | 1026.68 | 1026.65 | 0 |
| 1725551700 | 1026.55 | 0.32 | 0.03 | 1026.52 | 1026.59 | 1026.52 | 0 |
| 1725465300 | 1026.23 | 0.14 | 0.01 | 1026.2 | 1026.23 | 1026.2 | 0 |
| 1725378900 | 1026.09 | 0.09 | 0.01 | 1026.1 | 1026.13 | 1026.09 | 10 |
| 1725292500 | 1026 | 0.12 | 0.01 | 1026 | 1026.01 | 1025.99 | 0 |
| 1725033300 | 1025.88 | 0.02 | 0.00 | 1025.96 | 1025.96 | 1025.88 | 0 |
| 1724946900 | 1025.8599 | 0.4 | 0.04 | 1025.75 | 1025.8599 | 1025.75 | 10 |
| 1724860500 | 1025.46 | 0.1 | 0.01 | 1025.47 | 1025.49 | 1025.46 | 0 |
| 1724774100 | 1025.3599 | 0.08 | 0.01 | 1025.38 | 1025.42 | 1025.3599 | 30 |
| 1724687700 | 1025.28 | 0.08 | 0.01 | 1025.26 | 1025.28 | 1025.25 | 0 |
| 1724428500 | 1025.2 | 0.13 | 0.01 | 1025.17 | 1025.2 | 1025.16 | 0 |
| 1724342100 | 1025.07 | 0.29 | 0.03 | 1025.07 | 1025.09 | 1025.04 | 0 |
| 1724255700 | 1024.78 | 0.14 | 0.01 | 1024.73 | 1024.79 | 1024.73 | 0 |
| 1724169300 | 1024.64 | 0.09 | 0.01 | 1024.65 | 1024.67 | 1024.64 | 0 |
| 1724082900 | 1024.55 | 0.15 | 0.01 | 1024.53 | 1024.56 | 1024.53 | 0 |
| 1723823700 | 1024.4 | 0.49 | 0.05 | 1024.26 | 1024.41 | 1024.25 | 0 |
| 1723650900 | 1023.91 | 0.05 | 0.00 | 1023.95 | 1023.95 | 1023.88 | 0 |
| 1723564500 | 1023.86 | 0.19 | 0.02 | 1023.78 | 1023.86 | 1023.78 | 11 |
| 1723478100 | 1023.67 | 0.11 | 0.01 | 1023.72 | 1023.72 | 1023.67 | 0 |
| 1723218900 | 1023.56 | 0.15 | 0.01 | 1023.52 | 1023.58 | 1023.52 | 0 |
| 1723132500 | 1023.41 | 0.3 | 0.03 | 1023.4 | 1023.46 | 1023.39 | 0 |
| 1723046100 | 1023.11 | 0.25 | 0.02 | 1022.93 | 1023.12 | 1022.92 | 0 |
| 1722959700 | 1022.86 | 0.03 | 0.00 | 1022.96 | 1022.99 | 1022.82 | 0 |
| 1722873300 | 1022.83 | -0.13 | -0.01 | 1023.06 | 1023.12 | 1022.82 | 51 |
| 1722614100 | 1022.96 | 0.28 | 0.03 | 1022.79 | 1023 | 1022.78 | 0 |
| 1722527700 | 1022.68 | 0.33 | 0.03 | 1022.65 | 1022.68 | 1022.62 | 0 |
| 1722441300 | 1022.35 | 0.1 | 0.01 | 1022.32 | 1022.37 | 1022.32 | 0 |
| 1722354900 | 1022.25 | 0.14 | 0.01 | 1022.21 | 1022.25 | 1022.21 | 0 |
| 1722268500 | 1022.11 | 0.12 | 0.01 | 1022.11 | 1022.16 | 1022.11 | 2 |
| 1722009300 | 1021.99 | 0.05 | 0.00 | 1022.04 | 1022.04 | 1021.97 | 0 |
| 1721922900 | 1021.94 | 0.38 | 0.04 | 1021.86 | 1021.94 | 1021.86 | 0 |
| 1721836500 | 1021.56 | 0.16 | 0.02 | 1021.51 | 1021.57 | 1021.48 | 0 |
| 1721750100 | 1021.4 | 0.13 | 0.01 | 1021.37 | 1021.4 | 1021.37 | 0 |
| 1721663700 | 1021.27 | 0 | 0.00 | 1021.26 | 1021.3 | 1021.26 | 0 |
| 1721404500 | 1021.27 | 0.11 | 0.01 | 1021.26 | 1021.28 | 1021.24 | 0 |
| 1721318100 | 1021.16 | 0.32 | 0.03 | 1021.16 | 1021.19 | 1021.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
