Intesa Sanpaolo (I08150)
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 |
|---|---|---|---|---|---|---|---|
| 1743782100 | 104.15 | 0 | 0.00 | 104.15 | 104.15 | 104.15 | 0 |
| 1743695700 | 104.15 | 0.07 | 0.07 | 104.09 | 104.19 | 104.09 | 0 |
| 1743609300 | 104.08 | 0 | 0.00 | 104.07 | 104.08 | 104.07 | 0 |
| 1743522900 | 104.08 | 0.01 | 0.01 | 104.06 | 104.1 | 104.05 | 0 |
| 1743436500 | 104.07 | 0.01 | 0.01 | 104.05 | 104.08 | 104.05 | 0 |
| 1743180900 | 104.06 | 0.01 | 0.01 | 104.04 | 104.07 | 104.04 | 0 |
| 1743094500 | 104.05 | 0.07 | 0.07 | 104.01 | 104.06 | 104 | 0 |
| 1743008100 | 103.98 | -0.01 | -0.01 | 104.01 | 104.01 | 103.98 | 0 |
| 1742921700 | 103.99 | 0.02 | 0.02 | 103.98 | 103.99 | 103.97 | 0 |
| 1742835300 | 103.97 | 0.03 | 0.03 | 103.97 | 103.97 | 103.96 | 0 |
| 1742576100 | 103.94 | 0.02 | 0.02 | 103.93 | 103.94 | 103.92 | 0 |
| 1742489700 | 103.92 | 0.02 | 0.02 | 103.93 | 103.95 | 103.91 | 0 |
| 1742403300 | 103.9 | 0 | 0.00 | 103.89 | 103.9 | 103.89 | 0 |
| 1742316900 | 103.9 | 0.02 | 0.02 | 103.89 | 103.9 | 103.89 | 0 |
| 1742230500 | 103.88 | 0.03 | 0.03 | 103.86 | 103.88 | 103.86 | 0 |
| 1741971300 | 103.85 | 0.03 | 0.03 | 103.83 | 103.86 | 103.83 | 0 |
| 1741884900 | 103.82 | 0.05 | 0.05 | 103.79 | 103.82 | 103.78 | 0 |
| 1741798500 | 103.77 | 0.01 | 0.01 | 103.78 | 103.8 | 103.76 | 0 |
| 1741712100 | 103.76 | 0 | 0.00 | 103.75 | 103.76 | 103.74 | 0 |
| 1741625700 | 103.76 | 0.02 | 0.02 | 103.75 | 103.76 | 103.74 | 0 |
| 1741366500 | 103.74 | 0.01 | 0.01 | 103.72 | 103.76 | 103.72 | 0 |
| 1741280100 | 103.73 | -5.53 | -5.06 | 103.79 | 103.82 | 103.7 | 0 |
| 1741193700 | 109.26 | -0.09 | -0.08 | 109.4 | 109.4 | 109.26 | 0 |
| 1741107300 | 109.35 | 0.02 | 0.02 | 109.32 | 109.35 | 109.31 | 0 |
| 1741020900 | 109.33 | -0.01 | -0.01 | 109.36 | 109.37 | 109.32 | 0 |
| 1740761700 | 109.34 | -0.01 | -0.01 | 109.36 | 109.38 | 109.34 | 0 |
| 1740675300 | 109.35 | 0.07 | 0.06 | 109.3 | 109.36 | 109.3 | 0 |
| 1740588900 | 109.28 | 0 | 0.00 | 109.29 | 109.29 | 109.28 | 0 |
| 1740502500 | 109.28 | 0.06 | 0.05 | 109.24 | 109.28 | 109.24 | 0 |
| 1740416100 | 109.22 | 0.03 | 0.03 | 109.21 | 109.22 | 109.21 | 0 |
| 1740156900 | 109.19 | 0.06 | 0.05 | 109.14 | 109.19 | 109.14 | 0 |
| 1740070500 | 109.13 | -0.03 | -0.03 | 109.18 | 109.2 | 109.13 | 0 |
| 1739984100 | 109.16 | -0.03 | -0.03 | 109.2 | 109.21 | 109.16 | 0 |
| 1739897700 | 109.19 | 0.01 | 0.01 | 109.19 | 109.19 | 109.17 | 0 |
| 1739811300 | 109.18 | 0 | 0.00 | 109.19 | 109.19 | 109.16 | 0 |
| 1739552100 | 109.18 | 0.01 | 0.01 | 109.19 | 109.19 | 109.17 | 0 |
| 1739465700 | 109.17 | 0.05 | 0.05 | 109.14 | 109.18 | 109.12 | 0 |
| 1739379300 | 109.12 | 0 | 0.00 | 109.14 | 109.14 | 109.09 | 0 |
| 1739292900 | 109.12 | -0.52 | -0.47 | 109.65 | 109.65 | 109.12 | 0 |
| 1739206500 | 109.64 | 0.02 | 0.02 | 109.64 | 109.64 | 109.61 | 0 |
| 1738947300 | 109.62 | 0.02 | 0.02 | 109.61 | 109.62 | 109.59 | 0 |
| 1738860900 | 109.6 | 0.09 | 0.08 | 109.55 | 109.61 | 109.53 | 0 |
| 1738774500 | 109.51 | 0.03 | 0.03 | 109.5 | 109.54 | 109.5 | 0 |
| 1738688100 | 109.48 | 0.03 | 0.03 | 109.47 | 109.49 | 109.44 | 0 |
| 1738601700 | 109.45 | 0.03 | 0.03 | 109.38 | 109.48 | 109.38 | 0 |
| 1738342500 | 109.42 | 0.01 | 0.01 | 109.43 | 109.48 | 109.41 | 0 |
| 1738256100 | 109.41 | 0.12 | 0.11 | 109.34 | 109.41 | 109.34 | 0 |
| 1738169700 | 109.29 | 0.02 | 0.02 | 109.28 | 109.31 | 109.28 | 0 |
| 1738083300 | 109.27 | 0.03 | 0.03 | 109.25 | 109.27 | 109.24 | 0 |
| 1737996900 | 109.24 | 0.05 | 0.05 | 109.2 | 109.25 | 109.19 | 0 |
| 1737737700 | 109.19 | -0.02 | -0.02 | 109.22 | 109.23 | 109.19 | 0 |
| 1737651300 | 109.21 | 0.07 | 0.06 | 109.19 | 109.21 | 109.18 | 0 |
| 1737564900 | 109.14 | 0 | 0.00 | 109.14 | 109.14 | 109.14 | 0 |
| 1737478500 | 109.14 | 0 | 0.00 | 109.12 | 109.15 | 109.11 | 0 |
| 1737392100 | 109.14 | 0.02 | 0.02 | 109.16 | 109.16 | 109.12 | 0 |
| 1737132900 | 109.12 | -0.04 | -0.04 | 109.19 | 109.19 | 109.12 | 0 |
| 1737046500 | 109.16 | 0.04 | 0.04 | 109.15 | 109.16 | 109.14 | 0 |
| 1736960100 | 109.12 | 0.08 | 0.07 | 109.06 | 109.13 | 109.05 | 0 |
| 1736873700 | 109.04 | 0.03 | 0.03 | 109.05 | 109.09 | 109.03 | 0 |
| 1736787300 | 109.01 | 0.06 | 0.06 | 109.01 | 109.03 | 108.97 | 0 |
| 1736528100 | 108.95 | -0.04 | -0.04 | 109 | 109 | 108.94 | 0 |
| 1736441700 | 108.99 | 0.02 | 0.02 | 108.99 | 108.99 | 108.98 | 0 |
| 1736355300 | 108.97 | 0.03 | 0.03 | 108.98 | 109.02 | 108.94 | 0 |
| 1736268900 | 108.94 | 0.06 | 0.06 | 108.89 | 108.99 | 108.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
