Intesa Sanpaolo (I08345)
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 | 1026.77 | -0.58 | -0.06 | 1027.15 | 1027.15 | 1026.28 | 0 |
| 1740675300 | 1027.35 | 3.65 | 0.36 | 1023.71 | 1027.56 | 1022.4 | 105 |
| 1740588900 | 1023.7 | -0.52 | -0.05 | 1023.58 | 1023.74 | 1022.25 | 65 |
| 1740502500 | 1024.22 | -0.38 | -0.04 | 1027.42 | 1027.51 | 1021.78 | 105 |
| 1740416100 | 1024.6 | -0.21 | -0.02 | 1027.21 | 1027.39 | 1021.94 | 180 |
| 1740156900 | 1024.81 | -2.73 | -0.27 | 1027.89 | 1027.89 | 1022.76 | 88 |
| 1740070500 | 1027.54 | 0.31 | 0.03 | 1027.84 | 1027.8599 | 1022.22 | 132 |
| 1739984100 | 1027.23 | -0.15 | -0.01 | 1028.02 | 1028.03 | 1022.08 | 80 |
| 1739897700 | 1027.38 | -0.02 | -0.00 | 1028.08 | 1028.09 | 1022.35 | 140 |
| 1739811300 | 1027.4 | 0.16 | 0.02 | 1028.1 | 1028.13 | 1022.28 | 35 |
| 1739552100 | 1027.24 | 0.54 | 0.05 | 1028.15 | 1028.15 | 1022.54 | 100 |
| 1739465700 | 1026.7 | 0.74 | 0.07 | 1026.96 | 1026.96 | 1021.17 | 70 |
| 1739379300 | 1025.96 | -0.81 | -0.08 | 1027.27 | 1027.27 | 1021.17 | 70 |
| 1739292900 | 1026.77 | -0.09 | -0.01 | 1027.45 | 1027.45 | 1021.64 | 115 |
| 1739206500 | 1026.8599 | 0.19 | 0.02 | 1027.27 | 1027.27 | 1021.6 | 315 |
| 1738947300 | 1026.67 | -0.04 | -0.00 | 1027.4 | 1027.4 | 1021.72 | 29 |
| 1738860900 | 1026.71 | 0.71 | 0.07 | 1026.71 | 1026.77 | 1021.58 | 135 |
| 1738774500 | 1026 | 0.89 | 0.09 | 1026.3599 | 1026.3599 | 1021.01 | 216 |
| 1738688100 | 1025.1099 | 1.86 | 0.18 | 1025.57 | 1025.57 | 1020.19 | 667 |
| 1738601700 | 1023.25 | 0.12 | 0.01 | 1022.42 | 1023.34 | 1018.13 | 283 |
| 1738342500 | 1023.13 | 1.16 | 0.11 | 1023.35 | 1023.35 | 1018.58 | 40 |
| 1738256100 | 1021.97 | 0.68 | 0.07 | 1022.13 | 1022.14 | 1017.39 | 70 |
| 1738169700 | 1021.29 | 2.87 | 0.28 | 1021.85 | 1021.85 | 1016.7 | 60 |
| 1738083300 | 1018.42 | 0.32 | 0.03 | 1021.1 | 1021.29 | 1016.15 | 74 |
| 1737996900 | 1018.1 | -3.39 | -0.33 | 1020.91 | 1025.9 | 1015.63 | 100 |
| 1737737700 | 1021.49 | 0.04 | 0.00 | 1022 | 1022 | 1017.01 | 85 |
| 1737651300 | 1021.45 | 4.15 | 0.41 | 1021.64 | 1021.64 | 1016.63 | 90 |
| 1737564900 | 1017.3 | -1.4 | -0.14 | 1017.13 | 1017.32 | 1016.8 | 165 |
| 1737478500 | 1018.7 | -2.41 | -0.24 | 1021.15 | 1021.23 | 1016.15 | 105 |
| 1737392100 | 1021.11 | 0.96 | 0.09 | 1017.12 | 1021.16 | 1015.87 | 301 |
| 1737132900 | 1020.15 | 0.62 | 0.06 | 1020.21 | 1020.22 | 1015.45 | 148 |
| 1737046500 | 1019.53 | 3.41 | 0.34 | 1019.85 | 1019.92 | 1014.86 | 130 |
| 1736960100 | 1016.12 | 2.25 | 0.22 | 1017.92 | 1017.97 | 1012.71 | 91 |
| 1736873700 | 1013.87 | -2.72 | -0.27 | 1018.08 | 1018.08 | 1013.17 | 90 |
| 1736787300 | 1016.59 | 4.18 | 0.41 | 1017.42 | 1017.42 | 1011.65 | 215 |
| 1736528100 | 1012.41 | -5.68 | -0.56 | 1013.68 | 1013.7 | 1012.41 | 180 |
| 1736441700 | 1018.09 | -0.27 | -0.03 | 1013.78 | 1018.29 | 1013.51 | 230 |
| 1736355300 | 1018.36 | -0.17 | -0.02 | 1018.86 | 1018.98 | 1013.46 | 285 |
| 1736268900 | 1018.53 | -0.43 | -0.04 | 1018.65 | 1018.75 | 1014.18 | 266 |
| 1736182500 | 1018.96 | 0.85 | 0.08 | 1018.85 | 1018.99 | 1017.99 | 0 |
| 1735923300 | 1018.11 | -0.76 | -0.07 | 1018.79 | 1018.79 | 1013.33 | 225 |
| 1735836900 | 1018.87 | 0.03 | 0.00 | 1019.4 | 1019.43 | 1014.26 | 25 |
| 1735577700 | 1018.84 | -0.07 | -0.01 | 1018.81 | 1019.22 | 1013.89 | 16 |
| 1735318500 | 1018.91 | 0.52 | 0.05 | 1014.68 | 1019.67 | 1014.68 | 5 |
| 1734972900 | 1018.39 | 0.04 | 0.00 | 1018.81 | 1018.86 | 1013.56 | 50 |
| 1734713700 | 1018.35 | 1.3 | 0.13 | 1011.78 | 1018.35 | 1011.78 | 27 |
| 1734627300 | 1017.05 | -2.97 | -0.29 | 1018.73 | 1018.73 | 1012.33 | 340 |
| 1734540900 | 1020.02 | 0.48 | 0.05 | 1020.08 | 1020.08 | 1015.02 | 116 |
| 1734454500 | 1019.54 | 0.5 | 0.05 | 1020.27 | 1020.27 | 1014.91 | 103 |
| 1734368100 | 1019.04 | -0.32 | -0.03 | 1020.11 | 1022.98 | 1015.09 | 55 |
| 1734108900 | 1019.36 | -1.44 | -0.14 | 1021.1 | 1021.1 | 1015.6 | 124 |
| 1734022500 | 1020.8 | -0.39 | -0.04 | 1021.68 | 1021.68 | 1016.33 | 30 |
| 1733936100 | 1021.19 | 0.63 | 0.06 | 1020.59 | 1021.19 | 1015.56 | 435 |
| 1733849700 | 1020.56 | 0.1 | 0.01 | 1015.5 | 1020.56 | 1015.5 | 67 |
| 1733763300 | 1020.46 | 0.83 | 0.08 | 1020.4 | 1020.46 | 1015.57 | 55 |
| 1733504100 | 1019.63 | -0.47 | -0.05 | 1020.14 | 1020.14 | 1015.1 | 65 |
| 1733417700 | 1020.1 | 0.17 | 0.02 | 1020.66 | 1020.68 | 1015.39 | 25 |
| 1733331300 | 1019.93 | 4.53 | 0.45 | 1020.52 | 1020.52 | 1015.26 | 220 |
| 1733244900 | 1015.4 | -4.47 | -0.44 | 1020.68 | 1020.68 | 1015.38 | 80 |
| 1733158500 | 1019.87 | 0.8 | 0.08 | 1019.46 | 1019.94 | 1015.48 | 45 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
