Intesa Sanpaolo (I08640)
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 |
|---|---|---|---|---|---|---|---|
| 1729180500 | 1029.49 | 3.06 | 0.30 | 1029.25 | 1029.49 | 1024.08 | 17 |
| 1729094100 | 1026.43 | 0.23 | 0.02 | 1026.13 | 1026.48 | 1023.02 | 30 |
| 1729007700 | 1026.2 | -1.39 | -0.14 | 1028.16 | 1028.16 | 1023.55 | 4 |
| 1728921300 | 1027.59 | 0.68 | 0.07 | 1025.41 | 1027.6 | 1022.48 | 3 |
| 1728662100 | 1026.91 | 2.1 | 0.20 | 1027.23 | 1027.23 | 1021.67 | 32 |
| 1728575700 | 1024.81 | 0.51 | 0.05 | 1026.97 | 1026.97 | 1020.78 | 51 |
| 1728489300 | 1024.3 | -1.87 | -0.18 | 1026.21 | 1026.21 | 1023.93 | 0 |
| 1728402900 | 1026.17 | 0.68 | 0.07 | 1025.67 | 1026.3599 | 1023.62 | 0 |
| 1728316500 | 1025.49 | 1.3 | 0.13 | 1027.01 | 1027.01 | 1020.49 | 75 |
| 1728057300 | 1024.19 | -5.36 | -0.52 | 1027.51 | 1027.6 | 1020.69 | 732 |
| 1727970900 | 1029.55 | 2.32 | 0.23 | 1029.07 | 1029.55 | 1023.23 | 35 |
| 1727884500 | 1027.23 | -1.88 | -0.18 | 1029.95 | 1029.95 | 1023.56 | 60 |
| 1727798100 | 1029.1099 | 0.53 | 0.05 | 1029.04 | 1029.41 | 1027.21 | 0 |
| 1727711700 | 1028.58 | -0.31 | -0.03 | 1029.29 | 1029.33 | 1028.52 | 0 |
| 1727452500 | 1028.89 | 1.14 | 0.11 | 1028 | 1029.05 | 1023.54 | 23 |
| 1727366100 | 1027.75 | -46.16 | -4.30 | 1027.68 | 1028.3 | 1023.55 | 15 |
| 1727279700 | 1073.91 | -0.03 | -0.00 | 1074.56 | 1074.67 | 1069.39 | 125 |
| 1727193300 | 1073.94 | 1.77 | 0.17 | 1073.82 | 1073.94 | 1067.8699 | 30 |
| 1727106900 | 1072.17 | 5.75 | 0.54 | 1071.79 | 1072.53 | 1067.51 | 40 |
| 1726847700 | 1066.42 | -5.13 | -0.48 | 1072.65 | 1072.65 | 1066 | 35 |
| 1726761300 | 1071.55 | 1.25 | 0.12 | 1071.04 | 1071.57 | 1065.8 | 120 |
| 1726674900 | 1070.3 | 4.57 | 0.43 | 1070.74 | 1070.82 | 1065.26 | 70 |
| 1726588500 | 1065.73 | -4.9 | -0.46 | 1071.13 | 1071.29 | 1065.54 | 95 |
| 1726502100 | 1070.63 | 0.56 | 0.05 | 1064.97 | 1070.63 | 1064.97 | 220 |
| 1726242900 | 1070.07 | 0.17 | 0.02 | 1070.16 | 1070.3699 | 1065.09 | 280 |
| 1726156500 | 1069.9 | -0.61 | -0.06 | 1071.59 | 1071.59 | 1065.34 | 50 |
| 1726070100 | 1070.51 | 1.1 | 0.10 | 1064.68 | 1070.78 | 1064.67 | 174 |
| 1725983700 | 1069.41 | 0.54 | 0.05 | 1069.55 | 1069.56 | 1063.71 | 214 |
| 1725897300 | 1068.8699 | 0.99 | 0.09 | 1069.14 | 1069.14 | 1062.68 | 107 |
| 1725638100 | 1067.88 | 4.07 | 0.38 | 1068.07 | 1068.3699 | 1062.39 | 387 |
| 1725551700 | 1063.81 | -2.49 | -0.23 | 1068.23 | 1068.23 | 1062.25 | 149 |
| 1725465300 | 1066.3 | -1.42 | -0.13 | 1067.83 | 1068.02 | 1062.51 | 150 |
| 1725378900 | 1067.72 | 0.58 | 0.05 | 1067.71 | 1067.83 | 1062.15 | 20 |
| 1725292500 | 1067.14 | 4.62 | 0.43 | 1067.81 | 1067.81 | 1061.82 | 54 |
| 1725033300 | 1062.52 | -4.74 | -0.44 | 1068.15 | 1068.15 | 1062.32 | 25 |
| 1724946900 | 1067.26 | 0.57 | 0.05 | 1066.89 | 1067.47 | 1062.72 | 20 |
| 1724860500 | 1066.69 | 0.34 | 0.03 | 1066.99 | 1067.06 | 1061.68 | 10 |
| 1724774100 | 1066.35 | -0.28 | -0.03 | 1067.02 | 1067.02 | 1060.95 | 91 |
| 1724687700 | 1066.63 | 0.42 | 0.04 | 1067.16 | 1067.16 | 1061.58 | 25 |
| 1724428500 | 1066.21 | 0.14 | 0.01 | 1066.23 | 1066.23 | 1060.41 | 50 |
| 1724342100 | 1066.07 | -0.21 | -0.02 | 1066.71 | 1066.92 | 1065.6 | 0 |
| 1724255700 | 1066.28 | 0.27 | 0.03 | 1066.69 | 1066.69 | 1061.24 | 65 |
| 1724169300 | 1066.01 | 0.79 | 0.07 | 1065.65 | 1066.01 | 1060.43 | 65 |
| 1724082900 | 1065.22 | 0.47 | 0.04 | 1065.06 | 1065.23 | 1060.17 | 30 |
| 1723823700 | 1064.75 | 1.47 | 0.14 | 1062.93 | 1064.89 | 1059.33 | 30 |
| 1723650900 | 1063.28 | 0.19 | 0.02 | 1063.49 | 1063.49 | 1062.59 | 0 |
| 1723564500 | 1063.09 | 1.56 | 0.15 | 1061.66 | 1063.09 | 1056.34 | 25 |
| 1723478100 | 1061.53 | -0.39 | -0.04 | 1062.34 | 1062.3599 | 1061.39 | 0 |
| 1723218900 | 1061.92 | 0.96 | 0.09 | 1061.2 | 1061.92 | 1056.09 | 155 |
| 1723132500 | 1060.96 | -0.47 | -0.04 | 1061.32 | 1066.84 | 1056.22 | 169 |
| 1723046100 | 1061.43 | 6.02 | 0.57 | 1059.82 | 1061.45 | 1054.2 | 138 |
| 1722959700 | 1055.41 | -0.8 | -0.08 | 1054.83 | 1055.7 | 1053.7 | 68 |
| 1722873300 | 1056.21 | -5.42 | -0.51 | 1060.49 | 1061.07 | 1053.53 | 92 |
| 1722614100 | 1061.63 | -0.47 | -0.04 | 1062.56 | 1062.83 | 1056.16 | 50 |
| 1722527700 | 1062.1 | 3.71 | 0.35 | 1062.33 | 1062.33 | 1057.23 | 3 |
| 1722441300 | 1058.39 | -2.4 | -0.23 | 1062.02 | 1062.23 | 1056.49 | 130 |
| 1722354900 | 1060.79 | 3.47 | 0.33 | 1060.56 | 1060.8 | 1060.25 | 0 |
| 1722268500 | 1057.32 | 1.61 | 0.15 | 1054.77 | 1060.27 | 1054.77 | 42 |
| 1722009300 | 1055.71 | 2.81 | 0.27 | 1053.2 | 1058.55 | 1053.2 | 6 |
| 1721922900 | 1052.9 | -4.49 | -0.42 | 1057.8599 | 1058.64 | 1052.41 | 141 |
| 1721836500 | 1057.39 | 0.8 | 0.08 | 1057.38 | 1057.44 | 1052.43 | 96 |
| 1721750100 | 1056.59 | 0.92 | 0.09 | 1056.1 | 1056.6199 | 1051.3599 | 50 |
| 1721663700 | 1055.67 | 0.19 | 0.02 | 1056.1 | 1056.1 | 1050.63 | 74 |
| 1721404500 | 1055.48 | -0.39 | -0.04 | 1056.17 | 1056.17 | 1050.65 | 100 |
| 1721318100 | 1055.8699 | 1.06 | 0.10 | 1055.55 | 1055.94 | 1049.78 | 115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
