Intesa Sanpaolo (I07553)
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 |
|---|---|---|---|---|---|---|---|
| 1740502500 | 892.07 | -4.01 | -0.45 | 896.13 | 896.55 | 890.57 | 45 |
| 1740416100 | 896.08 | -0.77 | -0.09 | 896.24 | 896.55 | 895.18 | 0 |
| 1740156900 | 896.85 | 1.87 | 0.21 | 896.73 | 897.65 | 896.64 | 0 |
| 1740070500 | 894.98 | -3.42 | -0.38 | 897.28 | 897.42 | 891.51 | 5 |
| 1739984100 | 898.4 | -1.18 | -0.13 | 900.26 | 900.26 | 894.61 | 50 |
| 1739897700 | 899.58 | -0.8 | -0.09 | 900.58 | 904.71 | 894.81 | 16 |
| 1739811300 | 900.38 | -0.62 | -0.07 | 901.53 | 905.75 | 900.18 | 15 |
| 1739552100 | 901 | 0.34 | 0.04 | 901 | 901.98 | 900.06 | 0 |
| 1739465700 | 900.66 | 5.42 | 0.61 | 895.82 | 903.3 | 895.76 | 12 |
| 1739379300 | 895.24 | -1.75 | -0.20 | 895.7 | 895.83 | 895.02 | 0 |
| 1739292900 | 896.99 | -3.19 | -0.35 | 899.67 | 899.67 | 896.99 | 0 |
| 1739206500 | 900.18 | -0.68 | -0.08 | 900.66 | 900.99 | 900.02 | 0 |
| 1738947300 | 900.86 | -0.84 | -0.09 | 901.46 | 901.7 | 900.51 | 0 |
| 1738860900 | 901.7 | 0.35 | 0.04 | 901.71 | 905.75 | 900.79 | 6 |
| 1738774500 | 901.35 | 0.33 | 0.04 | 901.98 | 902.41 | 900.94 | 0 |
| 1738688100 | 901.02 | -0.6 | -0.07 | 900.7 | 905.5 | 900.19 | 8 |
| 1738601700 | 901.62 | -1.92 | -0.21 | 902.71 | 903.25 | 900.95 | 0 |
| 1738342500 | 903.54 | 2.28 | 0.25 | 896.2 | 903.61 | 896.2 | 5 |
| 1738256100 | 901.26 | 2.73 | 0.30 | 897.92 | 901.26 | 894.16 | 21 |
| 1738169700 | 898.53 | 1.21 | 0.13 | 897.37 | 899.34 | 897.34 | 0 |
| 1738083300 | 897.32 | -1.85 | -0.21 | 900.13 | 900.13 | 897.14 | 0 |
| 1737996900 | 899.17 | -0.98 | -0.11 | 899.73 | 901.15 | 894.45 | 15 |
| 1737737700 | 900.15 | 0.16 | 0.02 | 900.74 | 900.74 | 900.15 | 0 |
| 1737651300 | 899.99 | -4.5 | -0.50 | 901.19 | 901.47 | 895.5 | 5 |
| 1737564900 | 904.49 | 5.11 | 0.57 | 901.94 | 905.54 | 900.92 | 9 |
| 1737478500 | 899.38 | -1.17 | -0.13 | 901.6 | 902.62 | 898.87 | 8 |
| 1737392100 | 900.55 | 0.11 | 0.01 | 902.92 | 902.92 | 900.27 | 0 |
| 1737132900 | 900.44 | 3.01 | 0.34 | 900.47 | 900.54 | 898.21 | 0 |
| 1737046500 | 897.43 | 0.96 | 0.11 | 900.99 | 901.14 | 896.78 | 0 |
| 1736960100 | 896.47 | 0.68 | 0.08 | 894.67 | 896.47 | 891.99 | 0 |
| 1736873700 | 895.79 | 2.02 | 0.23 | 896.01 | 896.38 | 892.85 | 0 |
| 1736787300 | 893.77 | 4.55 | 0.51 | 896.45 | 896.45 | 891.28 | 0 |
| 1736528100 | 889.22 | -4.47 | -0.50 | 889.82 | 890.46 | 889.04 | 0 |
| 1736441700 | 893.69 | -0.93 | -0.10 | 893.65 | 893.91 | 893.56 | 0 |
| 1736355300 | 894.62 | -0.95 | -0.11 | 897.4 | 897.4 | 893.56 | 0 |
| 1736268900 | 895.57 | -3.01 | -0.33 | 897.8 | 897.95 | 894.1 | 0 |
| 1736182500 | 898.58 | 2.16 | 0.24 | 896.11 | 898.58 | 894.86 | 0 |
| 1735923300 | 896.42 | 1.42 | 0.16 | 896.83 | 896.83 | 889.96 | 1 |
| 1735836900 | 895 | -2.94 | -0.33 | 897.68 | 899.1 | 893.64 | 20 |
| 1735577700 | 897.94 | 2.2 | 0.25 | 899.88 | 899.96 | 897.09 | 0 |
| 1735318500 | 895.74 | -4.11 | -0.46 | 901.9 | 901.9 | 895.51 | 10 |
| 1734972900 | 899.85 | -1.29 | -0.14 | 899.68 | 899.85 | 896.82 | 0 |
| 1734713700 | 901.14 | 0.34 | 0.04 | 899.29 | 901.21 | 896.92 | 0 |
| 1734627300 | 900.8 | -1.88 | -0.21 | 901.06 | 902.22 | 898.17 | 10 |
| 1734540900 | 902.68 | 0.52 | 0.06 | 903.51 | 903.51 | 902.1 | 0 |
| 1734454500 | 902.16 | 0.37 | 0.04 | 902.3 | 902.68 | 901.94 | 0 |
| 1734368100 | 901.79 | 0.71 | 0.08 | 901.39 | 901.79 | 900.93 | 0 |
| 1734108900 | 901.08 | -1.88 | -0.21 | 902.92 | 902.92 | 900.8 | 0 |
| 1734022500 | 902.96 | -0.08 | -0.01 | 899.9 | 903.68 | 899.43 | 54 |
| 1733936100 | 903.04 | 4.88 | 0.54 | 903.5 | 903.61 | 898.3 | 40 |
| 1733849700 | 898.16 | -2.15 | -0.24 | 900.49 | 900.49 | 898.16 | 15 |
| 1733763300 | 900.31 | 3.68 | 0.41 | 897.57 | 901.2 | 897.57 | 0 |
| 1733504100 | 896.63 | -1.94 | -0.22 | 898.26 | 898.39 | 892.41 | 3 |
| 1733417700 | 898.57 | 5.14 | 0.58 | 897.87 | 898.57 | 891.93 | 48 |
| 1733331300 | 893.43 | -1.8 | -0.20 | 893.31 | 893.68 | 893.31 | 0 |
| 1733244900 | 895.23 | -1.64 | -0.18 | 899.04 | 900.11 | 892.39 | 15 |
| 1733158500 | 896.87 | 2.17 | 0.24 | 896.4 | 897.6 | 895.9 | 0 |
| 1732899300 | 894.7 | 5.74 | 0.65 | 893.95 | 894.7 | 893.79 | 0 |
| 1732812900 | 888.96 | -3.19 | -0.36 | 892.59 | 893.11 | 887.15 | 50 |
| 1732726500 | 892.15 | -1.41 | -0.16 | 892.71 | 893.52 | 892.04 | 0 |
| 1732640100 | 893.56 | -1.26 | -0.14 | 895.11 | 895.11 | 893.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
