INTESA SANPAOLO (I07284)
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 |
|---|---|---|---|---|---|---|---|
| 1720194900 | 987.08 | 2.78 | 0.28 | 985.08 | 987.08 | 979.21 | 46 |
| 1720108500 | 984.3 | 0.99 | 0.10 | 984.68 | 985.33 | 977.91 | 52 |
| 1720022100 | 983.31 | 7.15 | 0.73 | 978.58 | 983.31 | 973.08 | 46 |
| 1719935700 | 976.16 | -1.2 | -0.12 | 976.27 | 976.43 | 969.79 | 18 |
| 1719849300 | 977.36 | 1.28 | 0.13 | 979.74 | 979.86 | 969.66 | 63 |
| 1719590100 | 976.08 | -1.73 | -0.18 | 978.69 | 978.82 | 973.17 | 10 |
| 1719503700 | 977.81 | 0.06 | 0.01 | 978.28 | 979.03 | 971.79 | 27 |
| 1719417300 | 977.75 | -0.47 | -0.05 | 980.21 | 980.47 | 976.36 | 0 |
| 1719330900 | 978.22 | 0.72 | 0.07 | 976.24 | 978.47 | 970.44 | 20 |
| 1719244500 | 977.5 | 0.44 | 0.05 | 976.7 | 978.28 | 971.49 | 39 |
| 1718985300 | 977.06 | 1.57 | 0.16 | 978.53 | 979.11 | 971.36 | 12 |
| 1718898900 | 975.49 | -1.16 | -0.12 | 977.96 | 978.33 | 972.59 | 32 |
| 1718812500 | 976.65 | 1.1 | 0.11 | 976.25 | 977.04 | 974.8 | 0 |
| 1718726100 | 975.55 | 3.31 | 0.34 | 974.48 | 975.55 | 967.58 | 28 |
| 1718639700 | 972.24 | -0.26 | -0.03 | 975.42 | 976.42 | 966.32 | 18 |
| 1718380500 | 972.5 | -0.39 | -0.04 | 976.28 | 977.45 | 968.75 | 47 |
| 1718294100 | 972.89 | -7.7 | -0.79 | 980.91 | 980.91 | 972.76 | 46 |
| 1718207700 | 980.59 | 12.34 | 1.27 | 974.66 | 981.15 | 969.36 | 20 |
| 1718121300 | 968.25 | -3.68 | -0.38 | 976 | 981.27 | 967.79 | 70 |
| 1718034900 | 971.93 | -3.18 | -0.33 | 971.73 | 972.11 | 967.98 | 71 |
| 1717775700 | 975.11 | -2.48 | -0.25 | 980.44 | 980.44 | 974.49 | 0 |
| 1717689300 | 977.59 | 3.47 | 0.36 | 981.8 | 981.88 | 974.07 | 35 |
| 1717602900 | 974.12 | 3.65 | 0.38 | 975.49 | 975.86 | 969.21 | 109 |
| 1717516500 | 970.47 | 1.35 | 0.14 | 973.66 | 974.36 | 967.03 | 43 |
| 1717430100 | 969.12 | -1 | -0.10 | 973.98 | 973.98 | 968.01 | 6 |
| 1717170900 | 970.12 | -1.42 | -0.15 | 971.74 | 971.86 | 965.01 | 10 |
| 1717084500 | 971.54 | 0.85 | 0.09 | 970.53 | 971.75 | 965.07 | 62 |
| 1716998100 | 970.69 | -3.99 | -0.41 | 976.11 | 976.11 | 970.44 | 0 |
| 1716911700 | 974.68 | 4.95 | 0.51 | 970.97 | 977.06 | 970.35 | 62 |
| 1716825300 | 969.73 | 1.93 | 0.20 | 968.95 | 970.35 | 968.68 | 7 |
| 1716566100 | 967.8 | -1.52 | -0.16 | 970.22 | 970.22 | 966.21 | 42 |
| 1716479700 | 969.32 | -2.63 | -0.27 | 972.41 | 975.95 | 966.26 | 52 |
| 1716393300 | 971.95 | 3.7 | 0.38 | 973.19 | 973.32 | 966.21 | 22 |
| 1716306900 | 968.25 | -5.33 | -0.55 | 973.03 | 973.35 | 966.36 | 40 |
| 1716220500 | 973.58 | 0.86 | 0.09 | 972.23 | 973.58 | 966.82 | 33 |
| 1715961300 | 972.72 | -2.41 | -0.25 | 974.47 | 974.47 | 966.77 | 29 |
| 1715874900 | 975.13 | -38.26 | -3.78 | 977.14 | 982.55 | 971.14 | 37 |
| 1715788500 | 1013.39 | 5.94 | 0.59 | 1008.45 | 1013.51 | 1001.84 | 109 |
| 1715702100 | 1007.45 | -0.34 | -0.03 | 1002.09 | 1008.24 | 1001.4 | 82 |
| 1715615700 | 1007.79 | 4.68 | 0.47 | 1008.89 | 1009.11 | 1002.42 | 94 |
| 1715356500 | 1003.11 | 1.25 | 0.12 | 1008.23 | 1008.89 | 1002.04 | 41 |
| 1715270100 | 1001.86 | -0.84 | -0.08 | 1006.61 | 1006.61 | 999.06 | 113 |
| 1715183700 | 1002.7 | 1.91 | 0.19 | 1005.61 | 1006.48 | 998.8 | 21 |
| 1715097300 | 1000.79 | 0.89 | 0.09 | 1002.46 | 1002.9 | 996.1 | 72 |
| 1715010900 | 999.9 | 6.49 | 0.65 | 996.16 | 999.9 | 991.39 | 55 |
| 1714751700 | 993.41 | 4.24 | 0.43 | 990.41 | 994.36 | 984.49 | 88 |
| 1714665300 | 989.17 | -7.21 | -0.72 | 982.49 | 995.02 | 982.49 | 43 |
| 1714492500 | 996.38 | 0.48 | 0.05 | 996.36 | 996.83 | 993.87 | 0 |
| 1714406100 | 995.9 | -0.92 | -0.09 | 997.83 | 998.63 | 991.65 | 10 |
| 1714146900 | 996.82 | 8.53 | 0.86 | 991.54 | 996.94 | 990.43 | 0 |
| 1714060500 | 988.29 | -7.12 | -0.72 | 995.02 | 995.02 | 985.06 | 0 |
| 1713974100 | 995.41 | -2.04 | -0.20 | 998.67 | 998.67 | 989.6 | 66 |
| 1713887700 | 997.45 | 7.98 | 0.81 | 993.68 | 997.6 | 988.14 | 35 |
| 1713801300 | 989.47 | 2.37 | 0.24 | 987.49 | 989.47 | 981.02 | 5 |
| 1713542100 | 987.1 | -2.49 | -0.25 | 989.11 | 990.46 | 983 | 27 |
| 1713455700 | 989.59 | -1.95 | -0.20 | 991.61 | 992.14 | 983.01 | 62 |
| 1713369300 | 991.54 | 2.72 | 0.28 | 988.25 | 993.24 | 986.34 | 49 |
| 1713282900 | 988.82 | -10.32 | -1.03 | 992.16 | 992.77 | 983.17 | 33 |
| 1713196500 | 999.14 | 0.02 | 0.00 | 995.08 | 1002.24 | 994.76 | 69 |
| 1712937300 | 999.12 | 3.7 | 0.37 | 995.37 | 1003.9 | 995.01 | 69 |
| 1712850900 | 995.42 | -2.74 | -0.27 | 998.62 | 998.85 | 991.93 | 42 |
| 1712764500 | 998.16 | 3.95 | 0.40 | 1000.11 | 1000.11 | 993.64 | 100 |
| 1712678100 | 994.21 | -3.13 | -0.31 | 996.2 | 996.42 | 993.16 | 44 |
| 1712591700 | 997.34 | -1.36 | -0.14 | 997.18 | 997.71 | 995.97 | 146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
