Intesa Sanpaolo (I08820)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1127.33 | -1.78 | -0.16 | 1129.8 | 1129.8 | 1123.27 | 15 |
| 1734022500 | 1129.1099 | -0.43 | -0.04 | 1130.88 | 1130.88 | 1126.83 | 52 |
| 1733936100 | 1129.54 | 1.31 | 0.12 | 1129.99 | 1130.18 | 1128.22 | 6 |
| 1733849700 | 1128.23 | -0.8 | -0.07 | 1126.18 | 1132.99 | 1126.18 | 62 |
| 1733763300 | 1129.03 | 0.64 | 0.06 | 1131.66 | 1131.66 | 1126.31 | 5 |
| 1733504100 | 1128.39 | -1.17 | -0.10 | 1129.1199 | 1130 | 1124.1099 | 35 |
| 1733417700 | 1129.56 | -1.03 | -0.09 | 1130.73 | 1130.8 | 1124.01 | 37 |
| 1733331300 | 1130.59 | 0.62 | 0.05 | 1126.88 | 1133.19 | 1124.92 | 40 |
| 1733244900 | 1129.97 | -2.34 | -0.21 | 1127.01 | 1137.8 | 1126.6199 | 95 |
| 1733158500 | 1132.31 | 3.42 | 0.30 | 1130.44 | 1132.39 | 1126.55 | 26 |
| 1732899300 | 1128.89 | 5.93 | 0.53 | 1127.13 | 1128.89 | 1126.73 | 0 |
| 1732812900 | 1122.96 | -1.37 | -0.12 | 1118.85 | 1125.6 | 1118.85 | 19 |
| 1732726500 | 1124.33 | -56.63 | -4.80 | 1124.25 | 1125.09 | 1118.25 | 24 |
| 1732640100 | 1180.96 | -0.68 | -0.06 | 1181.16 | 1181.19 | 1174.91 | 21 |
| 1732553700 | 1181.64 | 2.22 | 0.19 | 1174.52 | 1185.08 | 1174.13 | 59 |
| 1732294500 | 1179.42 | 5.28 | 0.45 | 1177.2 | 1186.1099 | 1171.2 | 65 |
| 1732208100 | 1174.14 | 1.31 | 0.11 | 1173.55 | 1174.41 | 1170.26 | 88 |
| 1732121700 | 1172.83 | 2.34 | 0.20 | 1176.41 | 1176.41 | 1168.81 | 80 |
| 1732035300 | 1170.49 | -2.5 | -0.21 | 1170.27 | 1176.8 | 1170.27 | 101 |
| 1731948900 | 1172.99 | -1.75 | -0.15 | 1177.94 | 1179.13 | 1168.98 | 83 |
| 1731689700 | 1174.74 | -1.18 | -0.10 | 1175.99 | 1176.29 | 1172.33 | 40 |
| 1731603300 | 1175.92 | 2.47 | 0.21 | 1170.41 | 1176.52 | 1170.41 | 45 |
| 1731516900 | 1173.45 | -4.03 | -0.34 | 1176.54 | 1177.27 | 1169.68 | 74 |
| 1731430500 | 1177.48 | 2.49 | 0.21 | 1175.45 | 1177.59 | 1171.15 | 70 |
| 1731344100 | 1174.99 | 7.01 | 0.60 | 1168.16 | 1177.3599 | 1168.16 | 37 |
| 1731084900 | 1167.98 | -1.73 | -0.15 | 1172.19 | 1173.35 | 1167.79 | 110 |
| 1730998500 | 1169.71 | -1.47 | -0.13 | 1172.38 | 1172.38 | 1164.25 | 66 |
| 1730912100 | 1171.18 | 6.02 | 0.52 | 1165.38 | 1172.95 | 1164.55 | 35 |
| 1730825700 | 1165.16 | -1.12 | -0.10 | 1167.55 | 1167.55 | 1160.96 | 109 |
| 1730739300 | 1166.28 | 0.83 | 0.07 | 1162.19 | 1168.09 | 1161.14 | 261 |
| 1730480100 | 1165.45 | 1.99 | 0.17 | 1167.65 | 1167.65 | 1164.83 | 0 |
| 1730393700 | 1163.46 | -3.66 | -0.31 | 1169.29 | 1169.29 | 1159.4 | 36 |
| 1730307300 | 1167.1199 | -4.22 | -0.36 | 1173.59 | 1174.01 | 1163.48 | 30 |
| 1730220900 | 1171.34 | -2.72 | -0.23 | 1174.04 | 1174.04 | 1169.22 | 124 |
| 1730134500 | 1174.06 | 0.23 | 0.02 | 1170.41 | 1177.59 | 1169.1099 | 24 |
| 1729871700 | 1173.83 | -2.11 | -0.18 | 1176.13 | 1176.13 | 1169.8699 | 37 |
| 1729785300 | 1175.94 | 7.16 | 0.61 | 1169.25 | 1181.67 | 1169.25 | 105 |
| 1729698900 | 1168.78 | -3.84 | -0.33 | 1169.26 | 1170.44 | 1168.78 | 55 |
| 1729612500 | 1172.6199 | -1.88 | -0.16 | 1174.24 | 1174.24 | 1168.63 | 22 |
| 1729526100 | 1174.5 | -3.21 | -0.27 | 1178.07 | 1178.07 | 1171.19 | 33 |
| 1729266900 | 1177.71 | 4.3 | 0.37 | 1174.3 | 1177.8 | 1171.68 | 66 |
| 1729180500 | 1173.41 | 1.18 | 0.10 | 1173.07 | 1173.41 | 1168.68 | 96 |
| 1729094100 | 1172.23 | 3.68 | 0.31 | 1169.71 | 1172.23 | 1167.99 | 43 |
| 1729007700 | 1168.55 | 1.81 | 0.16 | 1167.02 | 1168.63 | 1164.15 | 41 |
| 1728921300 | 1166.74 | 1.22 | 0.10 | 1166.43 | 1167.1099 | 1163.3699 | 30 |
| 1728662100 | 1165.52 | 1.23 | 0.11 | 1165.45 | 1165.6099 | 1162.91 | 57 |
| 1728575700 | 1164.29 | 0.69 | 0.06 | 1165.2 | 1165.2 | 1160.89 | 85 |
| 1728489300 | 1163.6 | -0.15 | -0.01 | 1161.78 | 1164.88 | 1161.78 | 99 |
| 1728402900 | 1163.75 | 0.9 | 0.08 | 1163.85 | 1164.46 | 1161.7 | 59 |
| 1728316500 | 1162.85 | -2.56 | -0.22 | 1166.38 | 1166.38 | 1160.64 | 161 |
| 1728057300 | 1165.41 | -1.49 | -0.13 | 1167.05 | 1169.33 | 1164.18 | 49 |
| 1727970900 | 1166.9 | -3.02 | -0.26 | 1167.4 | 1169.7 | 1166.28 | 87 |
| 1727884500 | 1169.92 | -2.93 | -0.25 | 1173.21 | 1173.21 | 1167.01 | 175 |
| 1727798100 | 1172.85 | 4.54 | 0.39 | 1169.15 | 1173.23 | 1166.89 | 109 |
| 1727711700 | 1168.31 | -3.33 | -0.28 | 1164.9 | 1177 | 1164.9 | 115 |
| 1727452500 | 1171.64 | 2.35 | 0.20 | 1162.8699 | 1171.82 | 1162.8699 | 295 |
| 1727366100 | 1169.29 | 5.34 | 0.46 | 1164.97 | 1171.1099 | 1162.55 | 78 |
| 1727279700 | 1163.95 | -0.61 | -0.05 | 1166.34 | 1166.34 | 1162.16 | 48 |
| 1727193300 | 1164.56 | 2.03 | 0.17 | 1163.08 | 1164.56 | 1161.69 | 6 |
| 1727106900 | 1162.53 | 4 | 0.35 | 1157.69 | 1163.6199 | 1157.69 | 174 |
| 1726847700 | 1158.53 | -3.13 | -0.27 | 1162.56 | 1164.54 | 1158.53 | 51 |
| 1726761300 | 1161.66 | 1.12 | 0.10 | 1157.3 | 1161.82 | 1157.3 | 115 |
| 1726674900 | 1160.54 | -0.66 | -0.06 | 1164.07 | 1164.07 | 1158.07 | 30 |
| 1726588500 | 1161.2 | 0.4 | 0.03 | 1165.59 | 1166.47 | 1157.55 | 110 |
| 1726502100 | 1160.8 | -1.41 | -0.12 | 1157.02 | 1162.96 | 1157.02 | 80 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
