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 |
|---|---|---|---|---|---|---|---|
| 1722268500 | 1022.16 | -0.75 | -0.07 | 1025.04 | 1026.2 | 1020.16 | 42 |
| 1722009300 | 1022.91 | 2.1 | 0.21 | 1019.25 | 1024.27 | 1013.58 | 4 |
| 1721922900 | 1020.81 | -4.67 | -0.46 | 1021.89 | 1022.62 | 1014.4 | 32 |
| 1721836500 | 1025.48 | -7.9 | -0.76 | 1036 | 1036.44 | 1025.39 | 66 |
| 1721750100 | 1033.38 | 3.13 | 0.30 | 1034.77 | 1035.92 | 1029.8699 | 169 |
| 1721663700 | 1030.25 | 2.48 | 0.24 | 1026.98 | 1034 | 1021.51 | 250 |
| 1721404500 | 1027.77 | 1.95 | 0.19 | 1032.47 | 1032.47 | 1026.29 | 85 |
| 1721318100 | 1025.82 | -12.46 | -1.20 | 1028.63 | 1031.21 | 1022.85 | 31 |
| 1721231700 | 1038.28 | -17.3 | -1.64 | 1049.6199 | 1056.47 | 1037.03 | 103 |
| 1721145300 | 1055.58 | -1.43 | -0.14 | 1057.81 | 1057.81 | 1050.83 | 80 |
| 1721058900 | 1057.01 | -1.21 | -0.11 | 1050.6099 | 1058 | 1050.16 | 135 |
| 1720799700 | 1058.22 | 3.94 | 0.37 | 1053.02 | 1058.93 | 1044.51 | 20 |
| 1720713300 | 1054.28 | -6.24 | -0.59 | 1056.81 | 1063.2 | 1054.28 | 95 |
| 1720626900 | 1060.52 | 4.91 | 0.47 | 1057.19 | 1061.13 | 1050.94 | 82 |
| 1720540500 | 1055.6099 | -4.16 | -0.39 | 1053.68 | 1059.68 | 1053.04 | 139 |
| 1720454100 | 1059.77 | 6.51 | 0.62 | 1054.84 | 1059.77 | 1048.67 | 30 |
| 1720194900 | 1053.26 | 6.03 | 0.58 | 1052.59 | 1055.46 | 1047.47 | 66 |
| 1720108500 | 1047.23 | -3.18 | -0.30 | 1052.3 | 1052.3 | 1046.18 | 55 |
| 1720022100 | 1050.41 | 8.54 | 0.82 | 1044.98 | 1050.8 | 1038.6099 | 52 |
| 1719935700 | 1041.8699 | 3.06 | 0.29 | 1036.33 | 1042.65 | 1036.33 | 100 |
| 1719849300 | 1038.81 | -2.08 | -0.20 | 1039.5 | 1039.5 | 1032.45 | 69 |
| 1719590100 | 1040.89 | 5.24 | 0.51 | 1031.45 | 1045.39 | 1030.27 | 70 |
| 1719503700 | 1035.65 | 0.16 | 0.02 | 1036.23 | 1038.4 | 1031.03 | 15 |
| 1719417300 | 1035.49 | -1.04 | -0.10 | 1037.29 | 1038.59 | 1029.1099 | 170 |
| 1719330900 | 1036.53 | -1.24 | -0.12 | 1025.77 | 1036.9 | 1025.77 | 145 |
| 1719244500 | 1037.77 | -10.09 | -0.96 | 1044.03 | 1044.03 | 1033 | 231 |
| 1718985300 | 1047.8599 | -5.88 | -0.56 | 1045.78 | 1052.15 | 1045.78 | 82 |
| 1718898900 | 1053.74 | -2.77 | -0.26 | 1058.88 | 1059.27 | 1052.75 | 26 |
| 1718812500 | 1056.51 | 0.49 | 0.05 | 1057.23 | 1057.23 | 1051.23 | 199 |
| 1718726100 | 1056.02 | 7 | 0.67 | 1054.89 | 1056.16 | 1049.06 | 35 |
| 1718639700 | 1049.02 | 6.32 | 0.61 | 1042.17 | 1051.09 | 1040.51 | 360 |
| 1718380500 | 1042.7 | -2.57 | -0.25 | 1041.6199 | 1048.14 | 1041.6199 | 67 |
| 1718294100 | 1045.27 | 13.31 | 1.29 | 1034.94 | 1049.8 | 1028.1199 | 65 |
| 1718207700 | 1031.96 | 14.04 | 1.38 | 1024.57 | 1033.68 | 1017.39 | 195 |
| 1718121300 | 1017.92 | -5.77 | -0.56 | 1016.34 | 1022.52 | 1014.26 | 62 |
| 1718034900 | 1023.69 | 9.96 | 0.98 | 1013.15 | 1023.69 | 1013.15 | 90 |
| 1717775700 | 1013.73 | -0.19 | -0.02 | 1016.76 | 1017.44 | 1010.71 | 5 |
| 1717689300 | 1013.92 | -1.79 | -0.18 | 1019.35 | 1019.62 | 1013.14 | 50 |
| 1717602900 | 1015.71 | 14.75 | 1.47 | 1003.86 | 1015.85 | 998.99 | 55 |
| 1717516500 | 1000.96 | 0.83 | 0.08 | 1003.2 | 1005.55 | 1000.94 | 0 |
| 1717430100 | 1000.13 | -0.1 | -0.01 | 1005.08 | 1007.09 | 999.6 | 0 |
| 1717170900 | 1000.23 | -4.96 | -0.49 | 1009.93 | 1009.93 | 999.35 | 5 |
| 1717084500 | 1005.19 | -2.47 | -0.25 | 1009.92 | 1010.03 | 1003.9 | 60 |
| 1716998100 | 1007.66 | -11 | -1.08 | 1018.74 | 1018.74 | 1005.25 | 153 |
| 1716911700 | 1018.66 | 6.14 | 0.61 | 1010.88 | 1018.66 | 1010.88 | 268 |
| 1716825300 | 1012.52 | -4.11 | -0.40 | 1015.54 | 1015.54 | 1009.4 | 207 |
| 1716566100 | 1016.63 | 7 | 0.69 | 1011.11 | 1016.81 | 1005.23 | 95 |
| 1716479700 | 1009.63 | 1.9 | 0.19 | 1014.94 | 1015.53 | 1007.53 | 0 |
| 1716393300 | 1007.73 | 0.65 | 0.06 | 1006.69 | 1008.05 | 1000.99 | 100 |
| 1716306900 | 1007.08 | -2.62 | -0.26 | 1003.83 | 1010.21 | 999.61 | 145 |
| 1716220500 | 1009.7 | 3.65 | 0.36 | 1003.95 | 1009.7 | 998.27 | 10 |
| 1715961300 | 1006.05 | -3.82 | -0.38 | 1006.91 | 1007.82 | 1000.71 | 35 |
| 1715874900 | 1009.87 | 9.91 | 0.99 | 1008.55 | 1009.87 | 1002.21 | 132 |
| 1715788500 | 999.96 | 7.09 | 0.71 | 999.58 | 1000.31 | 993.96 | 47 |
| 1715702100 | 992.87 | 0.53 | 0.05 | 994.77 | 995.33 | 989.26 | 102 |
| 1715615700 | 992.34 | -3.26 | -0.33 | 992.16 | 993.21 | 988.47 | 10 |
| 1715356500 | 995.6 | 7.48 | 0.76 | 990.95 | 995.81 | 985.11 | 25 |
| 1715270100 | 988.12 | -1.42 | -0.14 | 994.15 | 994.15 | 988.12 | 0 |
| 1715183700 | 989.54 | -4.02 | -0.40 | 991.83 | 991.83 | 987.86 | 0 |
| 1715097300 | 993.56 | 6.72 | 0.68 | 992.29 | 993.58 | 985.89 | 66 |
| 1715010900 | 986.84 | 1.66 | 0.17 | 980.18 | 986.84 | 980.18 | 10 |
| 1714751700 | 985.18 | 11.67 | 1.20 | 978.38 | 986.38 | 973.46 | 15 |
| 1714665300 | 973.51 | -17.43 | -1.76 | 974.69 | 979.19 | 972.59 | 0 |
| 1714492500 | 990.94 | -1.09 | -0.11 | 993.9 | 993.9 | 986.8 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
