Intesa Sanpaolo (I08342)
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 |
|---|---|---|---|---|---|---|---|
| 1745596500 | 994.73 | 2.92 | 0.29 | 995.07 | 996.14 | 992.61 | 0 |
| 1745510100 | 991.81 | 2.09 | 0.21 | 989.81 | 992.27 | 986.4 | 35 |
| 1745423700 | 989.72 | 8.71 | 0.89 | 987.09 | 990.06 | 985.82 | 39 |
| 1745337300 | 981.01 | 6.41 | 0.66 | 975.76 | 981.01 | 974.87 | 1 |
| 1744905300 | 974.6 | 1.54 | 0.16 | 971.58 | 975.01 | 969.13 | 67 |
| 1744818900 | 973.06 | 0.95 | 0.10 | 971.26 | 973.15 | 968.97 | 62 |
| 1744732500 | 972.11 | 10.37 | 1.08 | 965.82 | 972.39 | 965.82 | 15 |
| 1744646100 | 961.74 | 20.04 | 2.13 | 956.62 | 963.52 | 956.19 | 16 |
| 1744386900 | 941.7 | 0 | 0.00 | 941.7 | 941.7 | 941.7 | 0 |
| 1744300500 | 941.7 | 0 | 0.00 | 941.7 | 941.7 | 941.7 | 0 |
| 1744214100 | 941.7 | 0 | 0.00 | 941.7 | 941.7 | 941.7 | 0 |
| 1744127700 | 941.7 | 9.27 | 0.99 | 935.22 | 944.18 | 932.88 | 0 |
| 1744041300 | 932.43 | -45.05 | -4.61 | 931.24 | 939.94 | 925.54 | 138 |
| 1743782100 | 977.48 | 0 | 0.00 | 977.48 | 977.48 | 977.48 | 0 |
| 1743695700 | 977.48 | -10.08 | -1.02 | 979.34 | 986.13 | 976.2 | 106 |
| 1743609300 | 987.56 | -3.11 | -0.31 | 987.76 | 988.39 | 984.95 | 133 |
| 1743522900 | 990.67 | 6.5 | 0.66 | 986.58 | 990.96 | 984.66 | 172 |
| 1743436500 | 984.17 | -8.04 | -0.81 | 988.43 | 988.43 | 981.2 | 46 |
| 1743180900 | 992.21 | -3.32 | -0.33 | 995.23 | 997.33 | 991.07 | 31 |
| 1743094500 | 995.53 | -2.28 | -0.23 | 991.16 | 997.36 | 990.35 | 79 |
| 1743008100 | 997.81 | -1.2 | -0.12 | 1001.36 | 1001.36 | 996.56 | 74 |
| 1742921700 | 999.01 | 4.59 | 0.46 | 998.54 | 1000.78 | 996.53 | 78 |
| 1742835300 | 994.42 | -0.52 | -0.05 | 999.37 | 1000.25 | 993.25 | 118 |
| 1742576100 | 994.94 | -0.03 | -0.00 | 994.38 | 996.14 | 990.25 | 111 |
| 1742489700 | 994.97 | -5.53 | -0.55 | 1001.39 | 1001.39 | 991.84 | 93 |
| 1742403300 | 1000.5 | 0.15 | 0.01 | 1001.74 | 1002.04 | 998.85 | 164 |
| 1742316900 | 1000.35 | 7.51 | 0.76 | 995.55 | 1000.51 | 995.07 | 94 |
| 1742230500 | 992.84 | 7.39 | 0.75 | 987.78 | 992.88 | 987.63 | 81 |
| 1741971300 | 985.45 | 4.26 | 0.43 | 977.78 | 987.96 | 977.78 | 55 |
| 1741884900 | 981.19 | -3.88 | -0.39 | 982.74 | 985.62 | 980.73 | 112 |
| 1741798500 | 985.07 | 4.41 | 0.45 | 985.29 | 986.01 | 981.49 | 153 |
| 1741712100 | 980.66 | -4.06 | -0.41 | 987.32 | 988.19 | 977.24 | 65 |
| 1741625700 | 984.72 | -0.2 | -0.02 | 985.71 | 985.96 | 980.28 | 25 |
| 1741366500 | 984.92 | 3.66 | 0.37 | 977.73 | 985.55 | 976.94 | 138 |
| 1741280100 | 981.26 | 7.43 | 0.76 | 978.24 | 981.73 | 975.1 | 110 |
| 1741193700 | 973.83 | 8.76 | 0.91 | 971.99 | 976.56 | 970.69 | 17 |
| 1741107300 | 965.07 | -7.89 | -0.81 | 968.98 | 969.71 | 963.45 | 101 |
| 1741020900 | 972.96 | 5.82 | 0.60 | 969.45 | 974.63 | 965.38 | 130 |
| 1740761700 | 967.14 | -0.83 | -0.09 | 966.77 | 971.77 | 963.95 | 41 |
| 1740675300 | 967.97 | -2.98 | -0.31 | 967.61 | 969.97 | 965.99 | 11 |
| 1740588900 | 970.95 | 9.14 | 0.95 | 964.54 | 970.95 | 963.66 | 20 |
| 1740502500 | 961.81 | 5.9 | 0.62 | 957.3 | 964.83 | 956.81 | 32 |
| 1740416100 | 955.91 | 2.83 | 0.30 | 955.38 | 956.04 | 953.07 | 42 |
| 1740156900 | 953.08 | 3.05 | 0.32 | 950.8 | 959.92 | 950 | 76 |
| 1740070500 | 950.03 | 0.17 | 0.02 | 951.82 | 953.59 | 949.21 | 10 |
| 1739984100 | 949.86 | -5.92 | -0.62 | 957.21 | 959.95 | 949.86 | 63 |
| 1739897700 | 955.78 | 2.44 | 0.26 | 954.14 | 956.96 | 952.74 | 45 |
| 1739811300 | 953.34 | 2.02 | 0.21 | 952.87 | 957.79 | 952.87 | 75 |
| 1739552100 | 951.32 | -0.72 | -0.08 | 951.1 | 955.94 | 950.45 | 81 |
| 1739465700 | 952.04 | 5.15 | 0.54 | 949.02 | 953.1 | 947.93 | 10 |
| 1739379300 | 946.89 | 0.92 | 0.10 | 947.05 | 952.9 | 946.89 | 41 |
| 1739292900 | 945.97 | -0.23 | -0.02 | 945.69 | 952.96 | 944.73 | 70 |
| 1739206500 | 946.2 | 3.05 | 0.32 | 945.26 | 946.31 | 944.45 | 138 |
| 1738947300 | 943.15 | -1.61 | -0.17 | 944.34 | 945.38 | 943.15 | 41 |
| 1738860900 | 944.76 | 5.45 | 0.58 | 940.5 | 948.95 | 940.5 | 57 |
| 1738774500 | 939.31 | -0.61 | -0.06 | 938.86 | 940.37 | 938.14 | 80 |
| 1738688100 | 939.92 | 3.05 | 0.33 | 938.03 | 939.92 | 935.92 | 61 |
| 1738601700 | 936.87 | -3.58 | -0.38 | 934.75 | 938.65 | 934.52 | 22 |
| 1738342500 | 940.45 | 0.37 | 0.04 | 940.1 | 941.69 | 939 | 15 |
| 1738256100 | 940.08 | 3.64 | 0.39 | 936.96 | 940.7 | 936.96 | 18 |
| 1738169700 | 936.44 | 3.14 | 0.34 | 933.66 | 936.44 | 933.38 | 0 |
| 1738083300 | 933.3 | 2.29 | 0.25 | 931.42 | 937.92 | 931.32 | 50 |
| 1737996900 | 931.01 | 3.18 | 0.34 | 1000 | 1000 | 927.62 | 53 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
