INTESA SANPAOLO (I07327)
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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 995.92 | 0.25 | 0.03 | 995.76 | 1001.99 | 995.76 | 40 |
| 1721663700 | 995.67 | 0.07 | 0.01 | 995.74 | 1001.98 | 995.67 | 57 |
| 1721404500 | 995.6 | 0 | 0.00 | 995.72 | 1004.99 | 995.52 | 93 |
| 1721318100 | 995.6 | 0.45 | 0.05 | 995.45 | 1000 | 995.45 | 105 |
| 1721231700 | 995.15 | 0.04 | 0.00 | 995.19 | 999 | 995.09 | 65 |
| 1721145300 | 995.11 | 0.23 | 0.02 | 994.97 | 998.5 | 994.97 | 30 |
| 1721058900 | 994.88 | 0.16 | 0.02 | 994.83 | 998 | 994.73 | 10 |
| 1720799700 | 994.72 | 0.13 | 0.01 | 994.68 | 996.05 | 994.61 | 7 |
| 1720713300 | 994.59 | -1.24 | -0.12 | 994.12 | 998 | 994.08 | 95 |
| 1720626900 | 995.83 | 2.18 | 0.22 | 993.75 | 996.1 | 993.75 | 99 |
| 1720540500 | 993.65 | 0.13 | 0.01 | 993.62 | 999.94 | 993.56 | 88 |
| 1720454100 | 993.52 | 0.05 | 0.01 | 993.58 | 997.49 | 993.52 | 225 |
| 1720194900 | 993.47 | 0.35 | 0.04 | 993.22 | 996.51 | 993.22 | 57 |
| 1720108500 | 993.12 | 0.17 | 0.02 | 993.24 | 997.91 | 993.12 | 35 |
| 1720022100 | 992.95 | 0.08 | 0.01 | 992.95 | 1000 | 992.83 | 65 |
| 1719935700 | 992.87 | 0.32 | 0.03 | 992.67 | 1066.85 | 992.58 | 262 |
| 1719849300 | 992.55 | -0.28 | -0.03 | 992.95 | 1067.07 | 992.55 | 58 |
| 1719590100 | 992.83 | 0.08 | 0.01 | 992.86 | 992.96 | 992.81 | 10 |
| 1719503700 | 992.75 | 0.26 | 0.03 | 992.78 | 994.93 | 992.75 | 30 |
| 1719417300 | 992.49 | 0.11 | 0.01 | 992.46 | 999.01 | 992.4 | 92 |
| 1719330900 | 992.38 | -7.62 | -0.76 | 992.34 | 1007 | 992.34 | 135 |
| 1719244500 | 1000 | 7.8 | 0.79 | 992.28 | 1000 | 992.26 | 4 |
| 1718985300 | 992.2 | 0.59 | 0.06 | 991.75 | 996.91 | 991.75 | 21 |
| 1718898900 | 991.61 | 0.11 | 0.01 | 991.8 | 1000 | 991.57 | 100 |
| 1718812500 | 991.5 | 0.26 | 0.03 | 991.34 | 1000 | 991.25 | 42 |
| 1718726100 | 991.24 | 0.03 | 0.00 | 991.31 | 1008.88 | 991.15 | 137 |
| 1718639700 | 991.21 | -0.07 | -0.01 | 991.43 | 1004.87 | 991.21 | 83 |
| 1718380500 | 991.28 | 0.51 | 0.05 | 990.86 | 994.88 | 990.86 | 26 |
| 1718294100 | 990.77 | -34.23 | -3.34 | 990.51 | 997.82 | 990.31 | 72 |
| 1718207700 | 1025 | 0.43 | 0.04 | 1024.65 | 1025.15 | 1024.65 | 20 |
| 1718121300 | 1024.57 | 0.41 | 0.04 | 1024.26 | 1027.91 | 1024.22 | 38 |
| 1718034900 | 1024.16 | 0.06 | 0.01 | 1024.21 | 1024.41 | 1024.16 | 10 |
| 1717775700 | 1024.1 | -0.34 | -0.03 | 1024.55 | 1024.79 | 1024.1 | 144 |
| 1717689300 | 1024.44 | 0.05 | 0.00 | 1024.72 | 1029.72 | 1024.3 | 66 |
| 1717602900 | 1024.39 | 0.06 | 0.01 | 1024.44 | 1024.47 | 1024.25 | 42 |
| 1717516500 | 1024.33 | 0.51 | 0.05 | 1023.91 | 1036 | 1023.91 | 157 |
| 1717430100 | 1023.82 | -1.18 | -0.12 | 1023.62 | 1025 | 1023.54 | 107 |
| 1717170900 | 1025 | 1.56 | 0.15 | 1023.55 | 1028.95 | 1023.25 | 80 |
| 1717084500 | 1023.44 | 0.78 | 0.08 | 1022.96 | 1023.44 | 1022.96 | 34 |
| 1716998100 | 1022.66 | -0.41 | -0.04 | 1023.18 | 1026.78 | 1022.64 | 39 |
| 1716911700 | 1023.07 | 0.32 | 0.03 | 1022.85 | 1023.47 | 1022.81 | 60 |
| 1716825300 | 1022.75 | 0.45 | 0.04 | 1022.41 | 1026.72 | 1022.41 | 57 |
| 1716566100 | 1022.3 | 0.15 | 0.01 | 1022.25 | 1022.52 | 1022.17 | 105 |
| 1716479700 | 1022.15 | -0.1 | -0.01 | 1022.54 | 1028.94 | 1022.1 | 95 |
| 1716393300 | 1022.25 | -0.21 | -0.02 | 1022.54 | 1022.54 | 1022.25 | 35 |
| 1716306900 | 1022.46 | 0.23 | 0.02 | 1022.34 | 1022.93 | 1022.27 | 24 |
| 1716220500 | 1022.23 | -1.76 | -0.17 | 1022.22 | 1024 | 1022.22 | 30 |
| 1715961300 | 1023.99 | 1.53 | 0.15 | 1022.56 | 1023.99 | 1022.14 | 27 |
| 1715874900 | 1022.46 | 0.24 | 0.02 | 1022.53 | 1024.95 | 1022.46 | 75 |
| 1715788500 | 1022.22 | 0.6 | 0.06 | 1021.7 | 1024.95 | 1021.7 | 42 |
| 1715702100 | 1021.62 | -0.06 | -0.01 | 1021.79 | 1026 | 1021.62 | 53 |
| 1715615700 | 1021.68 | 0.07 | 0.01 | 1021.73 | 1025.99 | 1021.47 | 89 |
| 1715356500 | 1021.61 | 0.14 | 0.01 | 1021.57 | 1024.85 | 1021.27 | 40 |
| 1715270100 | 1021.47 | 0.41 | 0.04 | 1021.38 | 1025.84 | 1021.3 | 63 |
| 1715183700 | 1021.06 | -0.04 | -0.00 | 1021.2 | 1024.5 | 1021.04 | 93 |
| 1715097300 | 1021.1 | 0.12 | 0.01 | 1021.07 | 1033.8599 | 1021.07 | 76 |
| 1715010900 | 1020.98 | 0.18 | 0.02 | 1020.9 | 1024.57 | 1020.9 | 30 |
| 1714751700 | 1020.8 | 0.56 | 0.05 | 1020.3 | 1021.03 | 1020.3 | 35 |
| 1714665300 | 1020.24 | 0.62 | 0.06 | 1019.89 | 1023 | 1019.89 | 50 |
| 1714492500 | 1019.62 | -0.46 | -0.05 | 1020.17 | 1020.17 | 1019.62 | 30 |
| 1714406100 | 1020.08 | 0.49 | 0.05 | 1019.79 | 1020.1 | 1019.79 | 34 |
| 1714146900 | 1019.59 | 0.31 | 0.03 | 1019.37 | 1019.63 | 1019.31 | 0 |
| 1714060500 | 1019.28 | -0.11 | -0.01 | 1019.7 | 1019.89 | 1019.28 | 0 |
| 1713974100 | 1019.39 | -0.17 | -0.02 | 1019.65 | 1019.88 | 1019.35 | 84 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
