INTESA SANPAOLO (I07326)
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 |
|---|---|---|---|---|---|---|---|
| 1743522900 | 943.94 | 5.5 | 0.59 | 941.61 | 944.03 | 939.46 | 0 |
| 1743436500 | 938.44 | -7.75 | -0.82 | 941.56 | 941.56 | 934.93 | 0 |
| 1743180900 | 946.19 | -3.55 | -0.37 | 949.12 | 950.95 | 944.8 | 0 |
| 1743094500 | 949.74 | -1 | -0.11 | 944.68 | 951.26 | 943.84 | 0 |
| 1743008100 | 950.74 | -0.8 | -0.08 | 953.87 | 953.87 | 949.6 | 0 |
| 1742921700 | 951.54 | 5.25 | 0.55 | 950.57 | 953.23 | 949.58 | 0 |
| 1742835300 | 946.29 | 0.22 | 0.02 | 950.39 | 951.82 | 945.06 | 10 |
| 1742576100 | 946.07 | -1 | -0.11 | 946.74 | 947 | 941.87 | 6 |
| 1742489700 | 947.07 | -6.2 | -0.65 | 953.61 | 953.77 | 944.02 | 10 |
| 1742403300 | 953.27 | 0.43 | 0.05 | 954.31 | 954.32 | 951.42 | 0 |
| 1742316900 | 952.84 | 8.34 | 0.88 | 946.98 | 953.35 | 946.98 | 0 |
| 1742230500 | 944.5 | 6.31 | 0.67 | 940.91 | 945.48 | 940.5 | 0 |
| 1741971300 | 938.19 | 3.65 | 0.39 | 931.17 | 941.82 | 931.17 | 0 |
| 1741884900 | 934.54 | -2.83 | -0.30 | 934.84 | 938.1 | 933.15 | 0 |
| 1741798500 | 937.37 | 4.84 | 0.52 | 936.76 | 938.9 | 934.39 | 0 |
| 1741712100 | 932.53 | -3.96 | -0.42 | 939.07 | 940.23 | 930.22 | 0 |
| 1741625700 | 936.49 | -2.14 | -0.23 | 939.36 | 939.36 | 933.85 | 0 |
| 1741366500 | 938.63 | 1.88 | 0.20 | 932.81 | 939.29 | 931.38 | 20 |
| 1741280100 | 936.75 | 12.13 | 1.31 | 930.71 | 937.25 | 927.96 | 4 |
| 1741193700 | 924.62 | 12.85 | 1.41 | 921.12 | 927.56 | 920.54 | 0 |
| 1741107300 | 911.77 | -8.25 | -0.90 | 915.25 | 916.24 | 909.12 | 5 |
| 1741020900 | 920.02 | 7.12 | 0.78 | 915.27 | 922.14 | 910.91 | 0 |
| 1740761700 | 912.9 | -0.56 | -0.06 | 912.01 | 913.21 | 909.98 | 0 |
| 1740675300 | 913.46 | -3.54 | -0.39 | 913.29 | 915.86 | 911.45 | 0 |
| 1740588900 | 917 | 9.43 | 1.04 | 910.99 | 917 | 910 | 9 |
| 1740502500 | 907.57 | 7.24 | 0.80 | 901.66 | 910.04 | 901.66 | 10 |
| 1740416100 | 900.33 | 2.94 | 0.33 | 900.32 | 900.47 | 897.61 | 6 |
| 1740156900 | 897.39 | 2.49 | 0.28 | 895.59 | 897.82 | 894.64 | 0 |
| 1740070500 | 894.9 | -0.44 | -0.05 | 897.56 | 899.6 | 894.06 | 0 |
| 1739984100 | 895.34 | -4.53 | -0.50 | 901.67 | 903.71 | 895.23 | 10 |
| 1739897700 | 899.87 | 3.8 | 0.42 | 896.87 | 899.87 | 895.64 | 8 |
| 1739811300 | 896.07 | 3.81 | 0.43 | 893.6 | 897.53 | 893.6 | 20 |
| 1739552100 | 892.26 | -1.24 | -0.14 | 892.12 | 894.31 | 891.39 | 0 |
| 1739465700 | 893.5 | 3.35 | 0.38 | 892.67 | 895.48 | 891.19 | 2 |
| 1739379300 | 890.15 | 3.18 | 0.36 | 888.22 | 891.38 | 888.22 | 0 |
| 1739292900 | 886.97 | 1.15 | 0.13 | 885.54 | 887.24 | 884.9 | 3 |
| 1739206500 | 885.82 | 2.2 | 0.25 | 885.14 | 886.17 | 884.36 | 20 |
| 1738947300 | 883.62 | -1.23 | -0.14 | 884.66 | 885.33 | 883.48 | 3 |
| 1738860900 | 884.85 | 6.31 | 0.72 | 879.95 | 884.85 | 879.95 | 0 |
| 1738774500 | 878.54 | -2.44 | -0.28 | 879.64 | 880.58 | 878.19 | 0 |
| 1738688100 | 880.98 | 3.02 | 0.34 | 878.61 | 880.98 | 877.03 | 3 |
| 1738601700 | 877.96 | -4.63 | -0.52 | 875.43 | 879.25 | 875.43 | 0 |
| 1738342500 | 882.59 | -1.39 | -0.16 | 883.69 | 884.21 | 881.67 | 0 |
| 1738256100 | 883.98 | 2.87 | 0.33 | 881.89 | 884.28 | 881.89 | 30 |
| 1738169700 | 881.11 | 2.91 | 0.33 | 878.13 | 881.8 | 877.86 | 0 |
| 1738083300 | 878.2 | 2.13 | 0.24 | 876.7 | 879.68 | 876.44 | 0 |
| 1737996900 | 876.07 | 3.63 | 0.42 | 872.33 | 876.84 | 872.33 | 0 |
| 1737737700 | 872.44 | 0.12 | 0.01 | 874.78 | 875.5 | 871.76 | 20 |
| 1737651300 | 872.32 | 1.85 | 0.21 | 870.89 | 872.48 | 870.69 | 0 |
| 1737564900 | 870.47 | -0.69 | -0.08 | 871.17 | 872.61 | 869.93 | 0 |
| 1737478500 | 871.16 | -0.21 | -0.02 | 869.67 | 871.16 | 869.53 | 0 |
| 1737392100 | 871.37 | 2.03 | 0.23 | 870.05 | 872.61 | 869.45 | 0 |
| 1737132900 | 869.34 | 3.29 | 0.38 | 868.33 | 870.2 | 867.99 | 10 |
| 1737046500 | 866.05 | 1.06 | 0.12 | 865.36 | 866.9 | 864.81 | 0 |
| 1736960100 | 864.99 | 8.26 | 0.96 | 857.92 | 864.99 | 857.51 | 0 |
| 1736873700 | 856.73 | 1 | 0.12 | 856.7 | 858.02 | 856.06 | 0 |
| 1736787300 | 855.73 | 2.3 | 0.27 | 853.61 | 855.73 | 852.4 | 0 |
| 1736528100 | 853.43 | -1.5 | -0.18 | 853.72 | 855.71 | 853.4 | 0 |
| 1736441700 | 854.93 | 1.53 | 0.18 | 851.84 | 854.93 | 851.84 | 0 |
| 1736355300 | 853.4 | -1.45 | -0.17 | 854.74 | 854.9 | 851.02 | 5 |
| 1736268900 | 854.85 | 1.46 | 0.17 | 851.43 | 855.89 | 850.65 | 0 |
| 1736182500 | 853.39 | 3.15 | 0.37 | 852.08 | 853.49 | 849.67 | 0 |
| 1735923300 | 850.24 | -1.72 | -0.20 | 851.79 | 852.42 | 850.14 | 0 |
| 1735836900 | 851.96 | 2.19 | 0.26 | 852 | 852.37 | 848.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
