INTESA SANPAOLO (I07331)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 522.78 | -1.66 | -0.32 | 523.94 | 532.37 | 520.30999 | 0 |
| 1734022500 | 524.44 | 1.54 | 0.29 | 525.79 | 525.97 | 517.32 | 15 |
| 1733936100 | 522.9 | 3.63 | 0.70 | 514.72 | 524.59 | 513.87 | 35 |
| 1733849700 | 519.27 | -11.63 | -2.19 | 525.71 | 527.19 | 519.04999 | 10 |
| 1733763300 | 530.9 | 2.55 | 0.48 | 532.38 | 535.46 | 522.53 | 40 |
| 1733504100 | 528.35 | 6.02 | 1.15 | 519.86 | 531.59 | 519.4 | 0 |
| 1733417700 | 522.33 | 10.45 | 2.04 | 513.65 | 522.33 | 513.65 | 0 |
| 1733331300 | 511.88 | 8.06 | 1.60 | 507.8 | 515.11 | 507.07 | 5 |
| 1733244900 | 503.82 | 12.48 | 2.54 | 499.28 | 508.87 | 498.02 | 28 |
| 1733158500 | 491.34 | 4.32 | 0.89 | 480.23 | 495.94 | 479.09 | 0 |
| 1732899300 | 487.02 | 9.96 | 2.09 | 477.19 | 487.43 | 475.54 | 0 |
| 1732812900 | 477.06 | 3.3 | 0.70 | 480.08 | 484.16 | 476.57 | 1 |
| 1732726500 | 473.76 | -6.22 | -1.30 | 475.93 | 475.93 | 469.32 | 0 |
| 1732640100 | 479.98 | -8.13 | -1.67 | 479.19 | 485.24 | 476.23 | 0 |
| 1732553700 | 488.11 | 4 | 0.83 | 491.71 | 491.71 | 484.43 | 55 |
| 1732294500 | 484.11 | 5.39 | 1.13 | 485.23 | 486.27 | 471.71 | 20 |
| 1732208100 | 478.72 | 3.25 | 0.68 | 474.22 | 479 | 467.38 | 6 |
| 1732121700 | 475.47 | -1.26 | -0.26 | 484.06 | 484.9 | 473.09 | 0 |
| 1732035300 | 476.73 | -8.89 | -1.83 | 486.72 | 486.72 | 467.6 | 20 |
| 1731948900 | 485.62 | -1.01 | -0.21 | 485.12 | 487.65 | 479.5 | 0 |
| 1731689700 | 486.63 | -5.43 | -1.10 | 483.48 | 492.01 | 483.37 | 0 |
| 1731603300 | 492.06 | 18.22 | 3.85 | 479.13 | 493.44 | 479.13 | 0 |
| 1731516900 | 473.84 | -2.7 | -0.57 | 467.85 | 478.7 | 467.85 | 29 |
| 1731430500 | 476.54 | -21.96 | -4.41 | 488.89 | 492.36 | 475.57 | 37 |
| 1731344100 | 498.5 | 9.1 | 1.86 | 497.7 | 504.01 | 497.7 | 0 |
| 1731084900 | 489.4 | -11.08 | -2.21 | 498.31 | 501.24 | 484.3 | 20 |
| 1730998500 | 500.48 | 11.26 | 2.30 | 493.62 | 505.03 | 492.13 | 60 |
| 1730912100 | 489.22 | -24.79 | -4.82 | 519.83 | 533.7 | 488.8 | 27 |
| 1730825700 | 514.01 | 3.46 | 0.68 | 508.48 | 514.66999 | 506.46 | 0 |
| 1730739300 | 510.55 | -6.37 | -1.23 | 514.91 | 519.2 | 509.74 | 0 |
| 1730480100 | 516.91999 | 13.44 | 2.67 | 506.35 | 519.09 | 506.35 | 0 |
| 1730393700 | 503.48 | -13.55 | -2.62 | 506.58 | 511.07 | 502.09 | 30 |
| 1730307300 | 517.03 | -21.27 | -3.95 | 529.92999 | 531.41999 | 512.16 | 30 |
| 1730220900 | 538.29999 | -7.14 | -1.31 | 552.16 | 553.17999 | 534.76 | 30 |
| 1730134500 | 545.44 | 11.2 | 2.10 | 538.51 | 546.58 | 531.89 | 0 |
| 1729871700 | 534.24 | 0 | 0.00 | 532.1 | 538.57 | 528.29 | 25 |
| 1729785300 | 534.24 | 8.65 | 1.65 | 537.57 | 544.80999 | 533.94 | 10 |
| 1729698900 | 525.59 | -10.87 | -2.03 | 531.28 | 532.80999 | 521.66 | 20 |
| 1729612500 | 536.46 | -0.16 | -0.03 | 537.53 | 543.19 | 526.04 | 1 |
| 1729526100 | 536.62 | -14.42 | -2.62 | 549.41999 | 551.95 | 535.92999 | 100 |
| 1729266900 | 551.04 | 6.2 | 1.14 | 547.42999 | 557.58 | 546.95 | 1 |
| 1729180500 | 544.84 | 8.97 | 1.67 | 537.72 | 553.4 | 537.72 | 49 |
| 1729094100 | 535.87 | -15.12 | -2.74 | 534.58 | 539.16 | 530.22 | 35 |
| 1729007700 | 550.99 | -27.96 | -4.83 | 582.1 | 584.82 | 547.82 | 0 |
| 1728921300 | 578.95 | 13.98 | 2.47 | 567.23 | 581.65 | 561.66 | 58 |
| 1728662100 | 564.97 | 9.04 | 1.63 | 554.17999 | 567.89 | 550.89 | 0 |
| 1728575700 | 555.92999 | -5.86 | -1.04 | 558.67999 | 562.15 | 547.71 | 17 |
| 1728489300 | 561.79 | 11.69 | 2.13 | 543.6 | 561.79 | 543.6 | 10 |
| 1728402900 | 550.1 | -5.4 | -0.97 | 539.47 | 551.94 | 537.55999 | 0 |
| 1728316500 | 555.5 | 3.46 | 0.63 | 554.58 | 558.28 | 543.72 | 12 |
| 1728057300 | 552.04 | 13.93 | 2.59 | 538.32 | 557.47 | 538.32 | 25 |
| 1727970900 | 538.11 | -14.65 | -2.65 | 548.91 | 548.91 | 536.92999 | 18 |
| 1727884500 | 552.76 | 4.16 | 0.76 | 547.5 | 560.29 | 543.21 | 10 |
| 1727798100 | 548.6 | -18.96 | -3.34 | 568.38 | 573.48 | 543.98 | 0 |
| 1727711700 | 567.55999 | -24.32 | -4.11 | 584.82 | 587.34 | 567.55999 | 20 |
| 1727452500 | 591.88 | 21.27 | 3.73 | 576.72 | 592.71 | 573.02 | 3 |
| 1727366100 | 570.61 | 36.66 | 6.87 | 556.49 | 573.66999 | 553.4 | 63 |
| 1727279700 | 533.95 | -5.71 | -1.06 | 530.08 | 538.63 | 530.08 | 0 |
| 1727193300 | 539.66 | 15.46 | 2.95 | 538.07 | 545.47 | 532.04 | 105 |
| 1727106900 | 524.2 | 1.79 | 0.34 | 520.62 | 526.37 | 517.39 | 0 |
| 1726847700 | 522.41 | -16.18 | -3.00 | 535.9 | 536.54999 | 522.1 | 60 |
| 1726761300 | 538.59 | 28.27 | 5.54 | 525.94 | 538.59 | 518.64 | 28 |
| 1726674900 | 510.32 | -9.17 | -1.77 | 519.71 | 519.71 | 506.73 | 40 |
| 1726588500 | 519.49 | 8.72 | 1.71 | 515.66 | 523.77 | 514.26 | 8 |
| 1726502100 | 510.77 | -5.72 | -1.11 | 513.30999 | 516.80999 | 508.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
