Intesa Sanpaolo (I08822)
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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 1049.57 | 4.23 | 0.40 | 1047.51 | 1049.93 | 1045.75 | 0 |
| 1720713300 | 1045.34 | 5.51 | 0.53 | 1041.01 | 1045.67 | 1035.88 | 8 |
| 1720626900 | 1039.83 | 7.59 | 0.74 | 1033.52 | 1039.83 | 1032.1099 | 0 |
| 1720540500 | 1032.24 | -6.4 | -0.62 | 1037.21 | 1037.21 | 1032.24 | 0 |
| 1720454100 | 1038.64 | 1.37 | 0.13 | 1036.1 | 1044.22 | 1034.41 | 31 |
| 1720194900 | 1037.27 | -5.83 | -0.56 | 1043.77 | 1045.55 | 1036.73 | 6 |
| 1720108500 | 1043.1 | 2.17 | 0.21 | 1043.49 | 1044.92 | 1037.38 | 14 |
| 1720022100 | 1040.93 | 6.34 | 0.61 | 1037.34 | 1041.92 | 1037.34 | 0 |
| 1719935700 | 1034.59 | -3.56 | -0.34 | 1035.67 | 1035.85 | 1029.6199 | 15 |
| 1719849300 | 1038.15 | 2.48 | 0.24 | 1043.14 | 1043.42 | 1033.76 | 5 |
| 1719590100 | 1035.67 | -1.08 | -0.10 | 1038.72 | 1039.8599 | 1029.5 | 15 |
| 1719503700 | 1036.75 | -1.11 | -0.11 | 1039.35 | 1041.75 | 1031.3 | 7 |
| 1719417300 | 1037.8599 | -2.49 | -0.24 | 1040.95 | 1041.79 | 1035.22 | 0 |
| 1719330900 | 1040.35 | 0.92 | 0.09 | 1039.71 | 1040.6099 | 1035.41 | 2 |
| 1719244500 | 1039.43 | 5.49 | 0.53 | 1037 | 1040.94 | 1036.6199 | 0 |
| 1718985300 | 1033.94 | 1.79 | 0.17 | 1033.14 | 1034.88 | 1027.8599 | 30 |
| 1718898900 | 1032.15 | 1.73 | 0.17 | 1032.18 | 1033.1099 | 1031.09 | 0 |
| 1718812500 | 1030.42 | 0.24 | 0.02 | 1029.19 | 1032.55 | 1024.29 | 15 |
| 1718726100 | 1030.18 | 1.07 | 0.10 | 1031.38 | 1031.38 | 1024.66 | 25 |
| 1718639700 | 1029.1099 | 1.05 | 0.10 | 1028.83 | 1032.19 | 1021.61 | 20 |
| 1718380500 | 1028.06 | -4.83 | -0.47 | 1032.29 | 1032.29 | 1027.04 | 0 |
| 1718294100 | 1032.89 | -5.38 | -0.52 | 1036.6199 | 1036.6199 | 1032.27 | 0 |
| 1718207700 | 1038.27 | 0.91 | 0.09 | 1035.96 | 1039.56 | 1034.14 | 0 |
| 1718121300 | 1037.3599 | -0.95 | -0.09 | 1039.43 | 1039.43 | 1035.22 | 0 |
| 1718034900 | 1038.31 | -2.73 | -0.26 | 1037.33 | 1038.31 | 1030.91 | 10 |
| 1717775700 | 1041.04 | -2.31 | -0.22 | 1043.85 | 1043.85 | 1034.24 | 15 |
| 1717689300 | 1043.35 | 1.44 | 0.14 | 1043.33 | 1045.33 | 1038.98 | 2 |
| 1717602900 | 1041.91 | 0.95 | 0.09 | 1042.52 | 1044.19 | 1036.4 | 40 |
| 1717516500 | 1040.96 | -1.64 | -0.16 | 1042.47 | 1042.98 | 1033.92 | 10 |
| 1717430100 | 1042.6 | 3.36 | 0.32 | 1043.32 | 1043.58 | 1041.6 | 0 |
| 1717170900 | 1039.24 | 1.29 | 0.12 | 1038.3 | 1039.42 | 1036.67 | 0 |
| 1717084500 | 1037.95 | 1.61 | 0.16 | 1035.97 | 1038.28 | 1030.31 | 25 |
| 1716998100 | 1036.34 | -6.22 | -0.60 | 1039.01 | 1039.59 | 1031.1199 | 5 |
| 1716911700 | 1042.56 | -1.06 | -0.10 | 1044.18 | 1044.67 | 1038.43 | 40 |
| 1716825300 | 1043.6199 | 3.33 | 0.32 | 1040.94 | 1043.6199 | 1035.18 | 5 |
| 1716566100 | 1040.29 | 1.67 | 0.16 | 1037.39 | 1040.48 | 1036.85 | 0 |
| 1716479700 | 1038.6199 | -1.96 | -0.19 | 1041.71 | 1041.83 | 1033.52 | 20 |
| 1716393300 | 1040.58 | -4.04 | -0.39 | 1040.6199 | 1041.55 | 1039.22 | 0 |
| 1716306900 | 1044.6199 | -2 | -0.19 | 1045.15 | 1045.35 | 1038.76 | 38 |
| 1716220500 | 1046.6199 | 3.5 | 0.34 | 1047.8 | 1048.73 | 1042.08 | 15 |
| 1715961300 | 1043.1199 | -2.48 | -0.24 | 1052.1 | 1052.1 | 1042.79 | 12 |
| 1715874900 | 1045.6 | -0.99 | -0.09 | 1051.66 | 1051.81 | 1045.03 | 0 |
| 1715788500 | 1046.59 | -0.53 | -0.05 | 1051.3699 | 1053.04 | 1044.93 | 14 |
| 1715702100 | 1047.1199 | -1.67 | -0.16 | 1049.98 | 1049.98 | 1046.42 | 5 |
| 1715615700 | 1048.79 | -1.01 | -0.10 | 1050.48 | 1050.8699 | 1048.24 | 0 |
| 1715356500 | 1049.8 | 0 | 0.00 | 1050.64 | 1051.6 | 1049.8 | 0 |
| 1715270100 | 1049.8 | 1.1 | 0.10 | 1049.02 | 1050.66 | 1047.74 | 0 |
| 1715183700 | 1048.7 | -0.13 | -0.01 | 1047.06 | 1049.94 | 1046.9 | 0 |
| 1715097300 | 1048.83 | 3.32 | 0.32 | 1047.99 | 1048.99 | 1047.33 | 0 |
| 1715010900 | 1045.51 | 1.04 | 0.10 | 1045.68 | 1047.15 | 1045.51 | 0 |
| 1714751700 | 1044.47 | 4.63 | 0.45 | 1041.5 | 1045.8599 | 1041.43 | 0 |
| 1714665300 | 1039.84 | 1.89 | 0.18 | 1039.02 | 1041.6199 | 1033.97 | 39 |
| 1714492500 | 1037.95 | -7.52 | -0.72 | 1043.42 | 1043.42 | 1037.8 | 0 |
| 1714406100 | 1045.47 | 1.35 | 0.13 | 1047.1199 | 1047.35 | 1040.84 | 12 |
| 1714146900 | 1044.1199 | 3.45 | 0.33 | 1043.77 | 1044.71 | 1043.05 | 0 |
| 1714060500 | 1040.67 | -4.36 | -0.42 | 1045.77 | 1045.77 | 1038.46 | 0 |
| 1713974100 | 1045.03 | -2.44 | -0.23 | 1044.58 | 1045.8599 | 1043.05 | 0 |
| 1713887700 | 1047.47 | 1.41 | 0.13 | 1047.39 | 1047.55 | 1045.6099 | 0 |
| 1713801300 | 1046.06 | 4.9 | 0.47 | 1046.4 | 1046.4 | 1043.13 | 0 |
| 1713542100 | 1041.16 | 0.06 | 0.01 | 1038.5 | 1041.3599 | 1036.89 | 0 |
| 1713455700 | 1041.1 | 0.15 | 0.01 | 1040.96 | 1042.63 | 1035.43 | 50 |
| 1713369300 | 1040.95 | 3.32 | 0.32 | 1039.07 | 1043.21 | 1037.79 | 10 |
| 1713282900 | 1037.63 | -9.78 | -0.93 | 1044.6 | 1044.82 | 1032.1199 | 12 |
| 1713196500 | 1047.41 | 1.11 | 0.11 | 1049.1199 | 1051.35 | 1045.32 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
