INTESA SANPAOLO (I07339)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 22.51 | -0.7 | -3.02 | 22.68 | 22.97 | 22.51 | 0 |
| 1740675300 | 23.21 | -1.24 | -5.07 | 24.1 | 24.18 | 23.01 | 0 |
| 1740588900 | 24.45 | 0.89 | 3.78 | 24.61 | 24.71 | 24.23 | 0 |
| 1740502500 | 23.56 | -0.3 | -1.26 | 23.87 | 24.05 | 23.56 | 0 |
| 1740416100 | 23.86 | -0.72 | -2.93 | 24.04 | 24.31 | 23.61 | 0 |
| 1740156900 | 24.58 | -2.02 | -7.59 | 24.9 | 25.41 | 24.55 | 25 |
| 1740070500 | 26.6 | 0.27 | 1.03 | 26.28 | 27.03 | 26.18 | 0 |
| 1739984100 | 26.33 | 0.46 | 1.78 | 25.92 | 26.34 | 25.61 | 0 |
| 1739897700 | 25.87 | -0.09 | -0.35 | 25.89 | 26.33 | 25.7 | 0 |
| 1739811300 | 25.96 | -0.11 | -0.42 | 25.79 | 25.96 | 25.68 | 0 |
| 1739552100 | 26.07 | 0.14 | 0.54 | 26.19 | 26.47 | 26.07 | 0 |
| 1739465700 | 25.93 | -0.07 | -0.27 | 26.44 | 26.8 | 25.93 | 0 |
| 1739379300 | 26 | -0.51 | -1.92 | 25.88 | 26.23 | 25.48 | 0 |
| 1739292900 | 26.51 | -0.25 | -0.93 | 27.33 | 27.45 | 26.35 | 0 |
| 1739206500 | 26.76 | -2.49 | -8.51 | 29.18 | 29.24 | 26.7 | 10 |
| 1738947300 | 29.25 | -3.18 | -9.81 | 30.64 | 31.01 | 29.18 | 10 |
| 1738860900 | 32.43 | -0.78 | -2.35 | 32.79 | 32.979999 | 32.43 | 0 |
| 1738774500 | 33.21 | 1.09 | 3.39 | 32.409999 | 33.42 | 32.39 | 0 |
| 1738688100 | 32.119999 | -1.55 | -4.60 | 32.95 | 33.62 | 32.119999 | 0 |
| 1738601700 | 33.67 | -0.84 | -2.43 | 33.58 | 33.83 | 33.29 | 10 |
| 1738342500 | 34.51 | 0.14 | 0.41 | 34.39 | 34.95 | 34.34 | 0 |
| 1738256100 | 34.37 | 0.68 | 2.02 | 33.94 | 35.17 | 33.94 | 0 |
| 1738169700 | 33.69 | -0.87 | -2.52 | 34.41 | 34.72 | 33.59 | 0 |
| 1738083300 | 34.56 | -0.56 | -1.59 | 35.45 | 35.77 | 34.44 | 0 |
| 1737996900 | 35.12 | -0.26 | -0.73 | 34.18 | 35.21 | 33.94 | 0 |
| 1737737700 | 35.38 | 0.89 | 2.58 | 34.73 | 35.38 | 34.62 | 0 |
| 1737651300 | 34.49 | -1.79 | -4.93 | 36.25 | 36.41 | 34.02 | 0 |
| 1737564900 | 36.28 | 0 | 0.00 | 36.28 | 36.28 | 36.28 | 0 |
| 1737478500 | 36.28 | 0.71 | 2.00 | 35.52 | 36.55 | 35.4 | 0 |
| 1737392100 | 35.57 | -0.31 | -0.86 | 35.83 | 35.86 | 35.35 | 0 |
| 1737132900 | 35.88 | 1.06 | 3.04 | 35.37 | 36.18 | 35.37 | 0 |
| 1737046500 | 34.82 | 0.45 | 1.31 | 35.31 | 35.41 | 34.12 | 0 |
| 1736960100 | 34.37 | -2.98 | -7.98 | 35.54 | 36.45 | 34.37 | 0 |
| 1736873700 | 37.35 | 0.1 | 0.27 | 37.41 | 38.85 | 36.26 | 0 |
| 1736787300 | 37.25 | 2.38 | 6.83 | 35 | 37.25 | 34.76 | 0 |
| 1736528100 | 34.87 | -1.2 | -3.33 | 36 | 36.08 | 34.65 | 0 |
| 1736441700 | 36.07 | 0.28 | 0.78 | 36.13 | 36.19 | 36.06 | 0 |
| 1736355300 | 35.79 | -0.19 | -0.53 | 36.02 | 36.2 | 35.65 | 0 |
| 1736268900 | 35.98 | -0.05 | -0.14 | 36.22 | 36.91 | 35.81 | 0 |
| 1736182500 | 36.03 | 1.32 | 3.80 | 35.46 | 36.14 | 35.16 | 0 |
| 1735923300 | 34.71 | 0.44 | 1.28 | 33.71 | 34.78 | 33.66 | 0 |
| 1735836900 | 34.27 | -0.15 | -0.44 | 34.65 | 34.88 | 34.14 | 0 |
| 1735577700 | 34.42 | -0.58 | -1.66 | 34.96 | 35.2 | 34.15 | 0 |
| 1735318500 | 35 | 0.33 | 0.95 | 34.69 | 35.14 | 34.56 | 0 |
| 1734972900 | 34.67 | -0.57 | -1.62 | 35.41 | 35.53 | 34.61 | 0 |
| 1734713700 | 35.24 | 0.81 | 2.35 | 34.67 | 35.42 | 34.23 | 0 |
| 1734627300 | 34.43 | -2.13 | -5.83 | 34.87 | 35 | 34.11 | 0 |
| 1734540900 | 36.56 | -0.11 | -0.30 | 37.39 | 37.39 | 36.42 | 0 |
| 1734454500 | 36.67 | -1.26 | -3.32 | 37.26 | 37.91 | 36.58 | 0 |
| 1734368100 | 37.93 | 1.04 | 2.82 | 37.35 | 38.54 | 37.03 | 0 |
| 1734108900 | 36.89 | -1.62 | -4.21 | 38.13 | 38.29 | 36.5 | 0 |
| 1734022500 | 38.51 | 0.6 | 1.58 | 38.55 | 38.71 | 37.94 | 0 |
| 1733936100 | 37.91 | -1.45 | -3.68 | 38.85 | 38.86 | 37.07 | 0 |
| 1733849700 | 39.36 | 1.46 | 3.85 | 38.43 | 39.53 | 38.42 | 0 |
| 1733763300 | 37.9 | 1.26 | 3.44 | 36.74 | 38.9 | 36.55 | 10 |
| 1733504100 | 36.64 | -0.07 | -0.19 | 36.47 | 37.02 | 36.12 | 0 |
| 1733417700 | 36.71 | -0.15 | -0.41 | 37.14 | 37.42 | 36.57 | 0 |
| 1733331300 | 36.86 | -0.14 | -0.38 | 36.73 | 37.12 | 36.23 | 0 |
| 1733244900 | 37 | -0.7 | -1.86 | 37.76 | 38.2 | 36.88 | 0 |
| 1733158500 | 37.7 | 0.29 | 0.78 | 37.65 | 37.71 | 36.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
