INTESA SANPAOLO (I07320)
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 | 1383.66 | 10.32 | 0.75 | 1366.84 | 1383.66 | 1365.63 | 0 |
| 1737046500 | 1373.34 | 5.38 | 0.39 | 1372.59 | 1379.51 | 1367.21 | 19 |
| 1736960100 | 1367.96 | 14.44 | 1.07 | 1353.3 | 1368.03 | 1348.28 | 0 |
| 1736873700 | 1353.52 | -1.01 | -0.07 | 1356.65 | 1364.53 | 1351.47 | 0 |
| 1736787300 | 1354.53 | -7.34 | -0.54 | 1369.42 | 1370.39 | 1351 | 0 |
| 1736528100 | 1361.8699 | -20.22 | -1.46 | 1377.41 | 1381.74 | 1356.67 | 0 |
| 1736441700 | 1382.09 | -1.45 | -0.10 | 1382.29 | 1382.29 | 1379.77 | 0 |
| 1736355300 | 1383.54 | -4.72 | -0.34 | 1381.92 | 1389.66 | 1378.44 | 27 |
| 1736268900 | 1388.26 | -23.52 | -1.67 | 1403.51 | 1408.84 | 1382.35 | 0 |
| 1736182500 | 1411.78 | 18.43 | 1.32 | 1392.35 | 1413.29 | 1385.19 | 0 |
| 1735923300 | 1393.35 | 17.79 | 1.29 | 1379.06 | 1393.35 | 1375.39 | 0 |
| 1735836900 | 1375.56 | 3.29 | 0.24 | 1364.55 | 1379.27 | 1362.44 | 2 |
| 1735577700 | 1372.27 | 4.05 | 0.30 | 1372.32 | 1373.34 | 1364.68 | 0 |
| 1735318500 | 1368.22 | -1.49 | -0.11 | 1380.57 | 1386.71 | 1366.01 | 7 |
| 1734972900 | 1369.71 | 2.93 | 0.21 | 1369.44 | 1374.14 | 1366.48 | 0 |
| 1734713700 | 1366.78 | -0.29 | -0.02 | 1357.63 | 1367.28 | 1347.84 | 0 |
| 1734627300 | 1367.07 | -5.78 | -0.42 | 1348.94 | 1367.07 | 1345.99 | 0 |
| 1734540900 | 1372.85 | 12.5 | 0.92 | 1361.02 | 1373.42 | 1354.57 | 10 |
| 1734454500 | 1360.35 | -4.78 | -0.35 | 1367.33 | 1367.4 | 1353.9 | 0 |
| 1734368100 | 1365.13 | -0.71 | -0.05 | 1368.05 | 1368.47 | 1362.01 | 10 |
| 1734108900 | 1365.84 | -16.75 | -1.21 | 1383.27 | 1383.27 | 1364.79 | 1 |
| 1734022500 | 1382.59 | -1.66 | -0.12 | 1387.3699 | 1387.65 | 1377.75 | 60 |
| 1733936100 | 1384.25 | 9.83 | 0.72 | 1370.17 | 1384.25 | 1365.32 | 0 |
| 1733849700 | 1374.42 | -1.75 | -0.13 | 1378.74 | 1382.48 | 1374.2 | 0 |
| 1733763300 | 1376.17 | -10.44 | -0.75 | 1387.05 | 1387.1199 | 1372.1 | 0 |
| 1733504100 | 1386.6099 | 2.34 | 0.17 | 1386.03 | 1388.76 | 1380.8699 | 4 |
| 1733417700 | 1384.27 | 0.31 | 0.02 | 1382.49 | 1388.42 | 1382.22 | 3 |
| 1733331300 | 1383.96 | 15.8 | 1.15 | 1371.38 | 1383.96 | 1365.51 | 33 |
| 1733244900 | 1368.16 | -1.77 | -0.13 | 1368 | 1368.16 | 1363.13 | 0 |
| 1733158500 | 1369.93 | 7.81 | 0.57 | 1364.75 | 1371.33 | 1363.02 | 0 |
| 1732899300 | 1362.1199 | 6.29 | 0.46 | 1355.31 | 1362.57 | 1349.8 | 25 |
| 1732812900 | 1355.83 | 5.32 | 0.39 | 1355.65 | 1355.83 | 1353.14 | 0 |
| 1732726500 | 1350.51 | -18.29 | -1.34 | 1367.57 | 1367.57 | 1350.3699 | 0 |
| 1732640100 | 1368.8 | 2.52 | 0.18 | 1362.6199 | 1368.8 | 1355.58 | 5 |
| 1732553700 | 1366.28 | -12.07 | -0.88 | 1374.06 | 1374.2 | 1362.8 | 20 |
| 1732294500 | 1378.35 | 0.3 | 0.02 | 1382.47 | 1386.97 | 1377.59 | 0 |
| 1732208100 | 1378.05 | 1.02 | 0.07 | 1380.59 | 1386.14 | 1369.58 | 0 |
| 1732121700 | 1377.03 | 5.85 | 0.43 | 1380.77 | 1381.88 | 1372.24 | 0 |
| 1732035300 | 1371.18 | 4.95 | 0.36 | 1363.97 | 1371.18 | 1361.33 | 0 |
| 1731948900 | 1366.23 | -4.1 | -0.30 | 1367.98 | 1368.19 | 1357.8699 | 0 |
| 1731689700 | 1370.33 | -16.83 | -1.21 | 1382.1 | 1382.17 | 1369.77 | 0 |
| 1731603300 | 1387.16 | 2.52 | 0.18 | 1384.25 | 1388.09 | 1382.66 | 0 |
| 1731516900 | 1384.64 | 0.32 | 0.02 | 1384.8599 | 1384.93 | 1380.81 | 8 |
| 1731430500 | 1384.32 | 8.57 | 0.62 | 1378.24 | 1385.96 | 1375.73 | 0 |
| 1731344100 | 1375.75 | -0.96 | -0.07 | 1376.04 | 1379.8699 | 1373.6199 | 0 |
| 1731084900 | 1376.71 | 5.06 | 0.37 | 1377.47 | 1377.47 | 1371.91 | 0 |
| 1730998500 | 1371.65 | 11.08 | 0.81 | 1365.79 | 1371.65 | 1358.88 | 15 |
| 1730912100 | 1360.57 | 27.46 | 2.06 | 1343.25 | 1361.64 | 1339.51 | 2 |
| 1730825700 | 1333.1099 | 6.33 | 0.48 | 1324.91 | 1333.1099 | 1318.3599 | 20 |
| 1730739300 | 1326.78 | -3.01 | -0.23 | 1324.32 | 1327.3699 | 1320.25 | 0 |
| 1730480100 | 1329.79 | 11.35 | 0.86 | 1315.8699 | 1330.06 | 1312.02 | 0 |
| 1730393700 | 1318.44 | -22.91 | -1.71 | 1338.68 | 1338.68 | 1316.63 | 0 |
| 1730307300 | 1341.35 | -1.42 | -0.11 | 1342.03 | 1342.03 | 1335.75 | 0 |
| 1730220900 | 1342.77 | 2.95 | 0.22 | 1337.28 | 1342.77 | 1336.8599 | 0 |
| 1730134500 | 1339.82 | -4.9 | -0.36 | 1342.6099 | 1342.6099 | 1337.22 | 0 |
| 1729871700 | 1344.72 | 5.32 | 0.40 | 1339.94 | 1346.24 | 1336.48 | 0 |
| 1729785300 | 1339.4 | 6.8 | 0.51 | 1337.22 | 1339.4 | 1334.44 | 0 |
| 1729698900 | 1332.6 | -11.52 | -0.86 | 1340.57 | 1341.65 | 1332.58 | 0 |
| 1729612500 | 1344.1199 | 8.48 | 0.63 | 1343.29 | 1345.05 | 1340.15 | 0 |
| 1729526100 | 1335.64 | 4.93 | 0.37 | 1328.88 | 1336.7 | 1327 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
