INTESA SANPAOLO (I07034)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1118.01 | 2.7 | 0.24 | 1115.94 | 1118.01 | 1110.02 | 575 |
| 1737046500 | 1115.31 | 2.28 | 0.20 | 1113.43 | 1115.32 | 1107.78 | 41 |
| 1736960100 | 1113.03 | 5.15 | 0.46 | 1107.59 | 1113.03 | 1105.85 | 0 |
| 1736873700 | 1107.88 | 1.09 | 0.10 | 1107.27 | 1110.65 | 1102.24 | 23 |
| 1736787300 | 1106.79 | 2.02 | 0.18 | 1104 | 1109.5 | 1102.67 | 93 |
| 1736528100 | 1104.77 | -4.18 | -0.38 | 1108.42 | 1109.58 | 1102.75 | 16 |
| 1736441700 | 1108.95 | -0.06 | -0.01 | 1113.66 | 1113.66 | 1107.8599 | 10 |
| 1736355300 | 1109.01 | -7.52 | -0.67 | 1114.15 | 1114.3599 | 1107.54 | 40 |
| 1736268900 | 1116.53 | 4.86 | 0.44 | 1110.43 | 1117.96 | 1110.43 | 80 |
| 1736182500 | 1111.67 | 3.96 | 0.36 | 1111.58 | 1111.67 | 1111.35 | 0 |
| 1735923300 | 1107.71 | -2.71 | -0.24 | 1108.81 | 1111.48 | 1106.47 | 0 |
| 1735836900 | 1110.42 | 4.75 | 0.43 | 1105.35 | 1111.5 | 1100.52 | 50 |
| 1735577700 | 1105.67 | -0.47 | -0.04 | 1106.96 | 1107.3699 | 1097.3599 | 400 |
| 1735318500 | 1106.14 | 6.97 | 0.63 | 1111.09 | 1111.29 | 1103.97 | 35 |
| 1734972900 | 1099.17 | -0.82 | -0.07 | 1091.48 | 1104.24 | 1091.48 | 57 |
| 1734713700 | 1099.99 | 2.75 | 0.25 | 1088.14 | 1099.99 | 1088.1199 | 65 |
| 1734627300 | 1097.24 | -9.78 | -0.88 | 1096.38 | 1098.71 | 1089.76 | 35 |
| 1734540900 | 1107.02 | 0.79 | 0.07 | 1107.94 | 1108.27 | 1101.9 | 32 |
| 1734454500 | 1106.23 | -2.26 | -0.20 | 1110.77 | 1116.77 | 1103.19 | 92 |
| 1734368100 | 1108.49 | 18.85 | 1.73 | 1098.25 | 1115.49 | 1091.9 | 49 |
| 1734108900 | 1089.64 | 27.31 | 2.57 | 1059.55 | 1094.8699 | 1056.57 | 141 |
| 1734022500 | 1062.33 | 1.52 | 0.14 | 1060.97 | 1067.43 | 1060.44 | 112 |
| 1733936100 | 1060.81 | 6.37 | 0.60 | 1055.55 | 1060.81 | 1051.75 | 20 |
| 1733849700 | 1054.44 | -4.43 | -0.42 | 1056.43 | 1059.59 | 1052.89 | 87 |
| 1733763300 | 1058.8699 | 1.82 | 0.17 | 1059.09 | 1060.97 | 1057.76 | 112 |
| 1733504100 | 1057.05 | -1.47 | -0.14 | 1057.08 | 1057.14 | 1052.02 | 17 |
| 1733417700 | 1058.52 | 0.78 | 0.07 | 1055.88 | 1062.25 | 1055.88 | 118 |
| 1733331300 | 1057.74 | 9.24 | 0.88 | 1048.83 | 1062.01 | 1043.05 | 85 |
| 1733244900 | 1048.5 | 1.96 | 0.19 | 1048.57 | 1048.57 | 1041.01 | 35 |
| 1733158500 | 1046.54 | 7.43 | 0.72 | 1037.74 | 1046.9 | 1037.74 | 20 |
| 1732899300 | 1039.1099 | 11.05 | 1.07 | 1031.97 | 1039.3 | 1025.81 | 49 |
| 1732812900 | 1028.06 | -0.47 | -0.05 | 1031.05 | 1031.05 | 1025.19 | 47 |
| 1732726500 | 1028.53 | -11.68 | -1.12 | 1038.1 | 1038.1 | 1028.18 | 48 |
| 1732640100 | 1040.21 | 2.42 | 0.23 | 1040.6199 | 1043.03 | 1034.81 | 15 |
| 1732553700 | 1037.79 | -1.11 | -0.11 | 1037.05 | 1037.79 | 1032.52 | 21 |
| 1732294500 | 1038.9 | 3.19 | 0.31 | 1037.24 | 1041.07 | 1033.18 | 63 |
| 1732208100 | 1035.71 | 9.89 | 0.96 | 1030.83 | 1035.71 | 1023.97 | 50 |
| 1732121700 | 1025.82 | -3.78 | -0.37 | 1027.89 | 1027.9 | 1023.37 | 105 |
| 1732035300 | 1029.6 | -2.77 | -0.27 | 1032.13 | 1032.13 | 1027.84 | 0 |
| 1731948900 | 1032.3699 | -0.05 | -0.00 | 1030.3699 | 1032.3699 | 1024.49 | 0 |
| 1731689700 | 1032.42 | -6.55 | -0.63 | 1035.66 | 1035.67 | 1030.45 | 18 |
| 1731603300 | 1038.97 | 3.97 | 0.38 | 1035.76 | 1039.88 | 1035 | 6 |
| 1731516900 | 1035 | -7.48 | -0.72 | 1042.58 | 1042.58 | 1034.78 | 80 |
| 1731430500 | 1042.48 | -2.3 | -0.22 | 1039.57 | 1045.96 | 1038.38 | 80 |
| 1731344100 | 1044.78 | -3.1 | -0.30 | 1049.06 | 1050.22 | 1039.32 | 75 |
| 1731084900 | 1047.88 | 0.57 | 0.05 | 1048.88 | 1048.88 | 1044.53 | 0 |
| 1730998500 | 1047.31 | 5.87 | 0.56 | 1037.27 | 1047.31 | 1036.6 | 76 |
| 1730912100 | 1041.44 | 10.51 | 1.02 | 1035.65 | 1042.03 | 1033.41 | 39 |
| 1730825700 | 1030.93 | 1.17 | 0.11 | 1028.9 | 1030.93 | 1021.95 | 8 |
| 1730739300 | 1029.76 | -3.22 | -0.31 | 1024.17 | 1030.17 | 1023.46 | 186 |
| 1730480100 | 1032.98 | 6.66 | 0.65 | 1021.14 | 1033.16 | 1021.14 | 12 |
| 1730393700 | 1026.32 | -10.62 | -1.02 | 1030.07 | 1033.6099 | 1023.55 | 35 |
| 1730307300 | 1036.94 | -4.33 | -0.42 | 1041.71 | 1047.71 | 1035.19 | 146 |
| 1730220900 | 1041.27 | 2.03 | 0.20 | 1042.1099 | 1042.17 | 1038.26 | 90 |
| 1730134500 | 1039.24 | -5.28 | -0.51 | 1045.4 | 1045.4 | 1037.8699 | 85 |
| 1729871700 | 1044.52 | 4.17 | 0.40 | 1043.6199 | 1046.8599 | 1036.64 | 50 |
| 1729785300 | 1040.35 | -1.32 | -0.13 | 1042.48 | 1042.83 | 1039.34 | 5 |
| 1729698900 | 1041.67 | -0.35 | -0.03 | 1042.51 | 1046.1099 | 1041.67 | 15 |
| 1729612500 | 1042.02 | -2.93 | -0.28 | 1047.46 | 1047.83 | 1041.8699 | 0 |
| 1729526100 | 1044.95 | 0.47 | 0.04 | 1047.03 | 1047.03 | 1043.89 | 0 |
| 1729266900 | 1044.48 | -5.17 | -0.49 | 1047.35 | 1047.54 | 1042.44 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
