Intesa Sanpaolo (I08678)
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 |
|---|---|---|---|---|---|---|---|
| 1742403300 | 1145.1 | 0.96 | 0.08 | 1144.99 | 1145.1199 | 1139.49 | 15 |
| 1742316900 | 1144.14 | 0.27 | 0.02 | 1138.83 | 1144.64 | 1138.83 | 21 |
| 1742230500 | 1143.8699 | 3.49 | 0.31 | 1142.82 | 1143.8699 | 1137.43 | 55 |
| 1741971300 | 1140.38 | -1.18 | -0.10 | 1141.78 | 1141.78 | 1139.85 | 0 |
| 1741884900 | 1141.56 | 0.52 | 0.05 | 1136.17 | 1142.01 | 1135.93 | 25 |
| 1741798500 | 1141.04 | -0.98 | -0.09 | 1142.51 | 1142.55 | 1135.95 | 37 |
| 1741712100 | 1142.02 | 2.82 | 0.25 | 1143.2 | 1143.2 | 1137.07 | 27 |
| 1741625700 | 1139.2 | -3.18 | -0.28 | 1143.47 | 1143.47 | 1137.39 | 43 |
| 1741366500 | 1142.38 | 0.33 | 0.03 | 1141.52 | 1142.48 | 1136.9 | 10 |
| 1741280100 | 1142.05 | 0.27 | 0.02 | 1142.6099 | 1142.76 | 1136.68 | 55 |
| 1741193700 | 1141.78 | -1.28 | -0.11 | 1143.89 | 1143.89 | 1136.35 | 69 |
| 1741107300 | 1143.06 | -0.43 | -0.04 | 1143.41 | 1143.41 | 1137.83 | 15 |
| 1741020900 | 1143.49 | -0.29 | -0.03 | 1144.09 | 1144.13 | 1138.1199 | 45 |
| 1740761700 | 1143.78 | -0.31 | -0.03 | 1144.26 | 1144.26 | 1138.91 | 8 |
| 1740675300 | 1144.09 | 1.1 | 0.10 | 1143.89 | 1144.09 | 1138.43 | 35 |
| 1740588900 | 1142.99 | -0.39 | -0.03 | 1143.53 | 1143.53 | 1137.98 | 4 |
| 1740502500 | 1143.38 | 0.31 | 0.03 | 1143.17 | 1143.38 | 1137.8 | 1 |
| 1740416100 | 1143.07 | 0.48 | 0.04 | 1142.29 | 1143.07 | 1142.29 | 0 |
| 1740156900 | 1142.59 | 0.95 | 0.08 | 1141.35 | 1142.59 | 1136.94 | 5 |
| 1740070500 | 1141.64 | 1.29 | 0.11 | 1142.15 | 1142.23 | 1140.5 | 0 |
| 1739984100 | 1140.35 | 2.8 | 0.25 | 1140.88 | 1140.88 | 1134.73 | 20 |
| 1739897700 | 1137.55 | -2.91 | -0.26 | 1140.54 | 1140.54 | 1135 | 15 |
| 1739811300 | 1140.46 | 3 | 0.26 | 1140.55 | 1140.6099 | 1134.9 | 34 |
| 1739552100 | 1137.46 | -2.17 | -0.19 | 1139.66 | 1139.92 | 1134.8 | 20 |
| 1739465700 | 1139.63 | 0.27 | 0.02 | 1139.35 | 1139.63 | 1133.75 | 34 |
| 1739379300 | 1139.3599 | 1.2 | 0.11 | 1133.09 | 1139.4 | 1133.09 | 20 |
| 1739292900 | 1138.16 | 0.89 | 0.08 | 1137.13 | 1138.16 | 1131.93 | 10 |
| 1739206500 | 1137.27 | 0.94 | 0.08 | 1136.58 | 1137.27 | 1131.44 | 57 |
| 1738947300 | 1136.33 | 0.83 | 0.07 | 1135.67 | 1136.35 | 1130.57 | 30 |
| 1738860900 | 1135.5 | 0.95 | 0.08 | 1135.17 | 1135.64 | 1130.15 | 3 |
| 1738774500 | 1134.55 | 0.78 | 0.07 | 1134.95 | 1135.3599 | 1129.13 | 80 |
| 1738688100 | 1133.77 | 1.68 | 0.15 | 1130.79 | 1133.77 | 1126.1099 | 13 |
| 1738601700 | 1132.09 | 2.25 | 0.20 | 1130.85 | 1133.59 | 1126.99 | 60 |
| 1738342500 | 1129.84 | 0.71 | 0.06 | 1130.07 | 1131.1099 | 1124.78 | 25 |
| 1738256100 | 1129.13 | 2.64 | 0.23 | 1127.8 | 1129.15 | 1127.35 | 0 |
| 1738169700 | 1126.49 | 0 | 0.00 | 1125.45 | 1126.49 | 1121.07 | 8 |
| 1738083300 | 1126.49 | 2.31 | 0.21 | 1125.45 | 1126.91 | 1120.66 | 40 |
| 1737996900 | 1124.18 | -3.22 | -0.29 | 1126.97 | 1127.14 | 1124.18 | 0 |
| 1737737700 | 1127.4 | -0.61 | -0.05 | 1122.64 | 1128.7 | 1122.1 | 52 |
| 1737651300 | 1128.01 | 0.03 | 0.00 | 1127.32 | 1128.77 | 1120.76 | 20 |
| 1737564900 | 1127.98 | 0.96 | 0.09 | 1127.75 | 1127.98 | 1121.6099 | 20 |
| 1737478500 | 1127.02 | -1.61 | -0.14 | 1128.03 | 1128.2 | 1121.39 | 39 |
| 1737392100 | 1128.63 | -0.7 | -0.06 | 1129.79 | 1130.1 | 1123.21 | 25 |
| 1737132900 | 1129.33 | 3.17 | 0.28 | 1123.48 | 1129.46 | 1123.48 | 49 |
| 1737046500 | 1126.16 | -3.09 | -0.27 | 1128.48 | 1128.48 | 1120.97 | 35 |
| 1736960100 | 1129.25 | 1.43 | 0.13 | 1128.6 | 1129.25 | 1121.99 | 80 |
| 1736873700 | 1127.82 | -8.99 | -0.79 | 1136.54 | 1136.54 | 1127.63 | 5 |
| 1736787300 | 1136.81 | 1.61 | 0.14 | 1136.84 | 1137.42 | 1130 | 70 |
| 1736528100 | 1135.2 | 0.04 | 0.00 | 1135.8599 | 1135.8599 | 1129.91 | 5 |
| 1736441700 | 1135.16 | 2.14 | 0.19 | 1134.59 | 1135.25 | 1128.97 | 15 |
| 1736355300 | 1133.02 | -0.47 | -0.04 | 1133.69 | 1133.69 | 1125.97 | 53 |
| 1736268900 | 1133.49 | -0.39 | -0.03 | 1132.79 | 1133.63 | 1127.3699 | 47 |
| 1736182500 | 1133.88 | 0.48 | 0.04 | 1133.3599 | 1133.88 | 1132.85 | 0 |
| 1735923300 | 1133.4 | -0.55 | -0.05 | 1134.5 | 1134.5 | 1128.1099 | 20 |
| 1735836900 | 1133.95 | 4.37 | 0.39 | 1134.94 | 1135.15 | 1128.07 | 3 |
| 1735577700 | 1129.58 | 4.27 | 0.38 | 1125.49 | 1129.58 | 1121.97 | 10 |
| 1735318500 | 1125.31 | 1.54 | 0.14 | 1121.38 | 1127.38 | 1121.38 | 5 |
| 1734972900 | 1123.77 | 1.4 | 0.12 | 1123.1199 | 1123.77 | 1122.01 | 0 |
| 1734713700 | 1122.3699 | 4.65 | 0.42 | 1113.94 | 1122.43 | 1108.3599 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
