Intesa Sanpaolo (I08836)
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 |
|---|---|---|---|---|---|---|---|
| 1743782100 | 1171.09 | 0 | 0.00 | 1171.09 | 1171.09 | 1171.09 | 0 |
| 1743695700 | 1171.09 | -14.88 | -1.25 | 1177.69 | 1180.54 | 1167.98 | 0 |
| 1743609300 | 1185.97 | -1.11 | -0.09 | 1182.26 | 1185.97 | 1181.74 | 0 |
| 1743522900 | 1187.08 | 9.02 | 0.77 | 1180.25 | 1187.08 | 1179.67 | 50 |
| 1743436500 | 1178.06 | -8.45 | -0.71 | 1183.3699 | 1183.3699 | 1174.57 | 6 |
| 1743180900 | 1186.51 | -4.97 | -0.42 | 1189.33 | 1190.82 | 1184.07 | 0 |
| 1743094500 | 1191.48 | -3.3 | -0.28 | 1189.81 | 1191.67 | 1188.04 | 0 |
| 1743008100 | 1194.78 | -5.81 | -0.48 | 1200.6199 | 1200.6199 | 1192.67 | 0 |
| 1742921700 | 1200.59 | 4.11 | 0.34 | 1198.6199 | 1200.59 | 1195.1199 | 0 |
| 1742835300 | 1196.48 | -0.15 | -0.01 | 1199.6199 | 1199.65 | 1194.54 | 0 |
| 1742576100 | 1196.63 | -0.22 | -0.02 | 1195.03 | 1196.63 | 1191.67 | 0 |
| 1742489700 | 1196.85 | -1.06 | -0.09 | 1200.07 | 1200.07 | 1193.51 | 0 |
| 1742403300 | 1197.91 | 5.64 | 0.47 | 1194.1099 | 1197.96 | 1191.46 | 2 |
| 1742316900 | 1192.27 | -1.05 | -0.09 | 1194.64 | 1195.91 | 1191.34 | 0 |
| 1742230500 | 1193.32 | 6.13 | 0.52 | 1189.29 | 1193.49 | 1186.67 | 0 |
| 1741971300 | 1187.19 | 4.57 | 0.39 | 1183.68 | 1187.34 | 1182.24 | 0 |
| 1741884900 | 1182.6199 | -3.68 | -0.31 | 1183.76 | 1187.15 | 1181.27 | 0 |
| 1741798500 | 1186.3 | 3.58 | 0.30 | 1185.54 | 1187.88 | 1181.03 | 0 |
| 1741712100 | 1182.72 | -4.05 | -0.34 | 1188.15 | 1188.58 | 1180.33 | 0 |
| 1741625700 | 1186.77 | -11.42 | -0.95 | 1198.4 | 1198.4 | 1186.2 | 0 |
| 1741366500 | 1198.19 | 1.1 | 0.09 | 1196.1099 | 1198.19 | 1194.39 | 0 |
| 1741280100 | 1197.09 | -4.17 | -0.35 | 1202.98 | 1202.98 | 1195.53 | 0 |
| 1741193700 | 1201.26 | 2.1 | 0.18 | 1206.57 | 1206.57 | 1196.01 | 20 |
| 1741107300 | 1199.16 | -11.29 | -0.93 | 1206.4 | 1206.55 | 1198.02 | 10 |
| 1741020900 | 1210.45 | 4.04 | 0.33 | 1209 | 1210.85 | 1204.71 | 0 |
| 1740761700 | 1206.41 | -1.9 | -0.16 | 1204.92 | 1206.41 | 1198.64 | 30 |
| 1740675300 | 1208.31 | -5.12 | -0.42 | 1211.77 | 1211.77 | 1207.76 | 0 |
| 1740588900 | 1213.43 | 2 | 0.17 | 1212.54 | 1213.68 | 1211.18 | 0 |
| 1740502500 | 1211.43 | -4.32 | -0.36 | 1213.28 | 1213.98 | 1207.92 | 0 |
| 1740416100 | 1215.75 | -1.44 | -0.12 | 1215.63 | 1215.75 | 1211.57 | 0 |
| 1740156900 | 1217.19 | 2.39 | 0.20 | 1216.05 | 1217.77 | 1210.79 | 15 |
| 1740070500 | 1214.8 | 0.73 | 0.06 | 1212.89 | 1216.2 | 1211.15 | 0 |
| 1739984100 | 1214.07 | -3.75 | -0.31 | 1217.88 | 1218.17 | 1210.9 | 0 |
| 1739897700 | 1217.82 | -3.13 | -0.26 | 1219.9 | 1219.9 | 1215.51 | 0 |
| 1739811300 | 1220.95 | 0.51 | 0.04 | 1221.43 | 1221.43 | 1216.45 | 0 |
| 1739552100 | 1220.44 | -0.15 | -0.01 | 1221.45 | 1222.71 | 1218.64 | 0 |
| 1739465700 | 1220.59 | 7.95 | 0.66 | 1214.78 | 1220.59 | 1211.42 | 35 |
| 1739379300 | 1212.64 | -2.69 | -0.22 | 1215.93 | 1216.08 | 1210.1199 | 0 |
| 1739292900 | 1215.33 | -0.19 | -0.02 | 1214.6099 | 1215.42 | 1211.79 | 0 |
| 1739206500 | 1215.52 | 6.1 | 0.50 | 1212.58 | 1215.52 | 1210.66 | 0 |
| 1738947300 | 1209.42 | -4.33 | -0.36 | 1213.47 | 1213.6 | 1207.76 | 0 |
| 1738860900 | 1213.75 | 3.87 | 0.32 | 1212.07 | 1213.75 | 1206.43 | 80 |
| 1738774500 | 1209.88 | 1.96 | 0.16 | 1206.31 | 1209.88 | 1204.15 | 0 |
| 1738688100 | 1207.92 | 5.92 | 0.49 | 1207 | 1207.92 | 1201.01 | 0 |
| 1738601700 | 1202 | -0.62 | -0.05 | 1198.16 | 1202 | 1195.88 | 50 |
| 1738342500 | 1202.6199 | 5 | 0.42 | 1201.3699 | 1205.05 | 1198.93 | 0 |
| 1738256100 | 1197.6199 | 10.97 | 0.92 | 1192.05 | 1197.6199 | 1188.73 | 50 |
| 1738169700 | 1186.65 | 3.28 | 0.28 | 1196.1199 | 1196.1199 | 1186.1099 | 0 |
| 1738083300 | 1183.3699 | 3.96 | 0.34 | 1183.76 | 1183.76 | 1178.79 | 0 |
| 1737996900 | 1179.41 | -14.69 | -1.23 | 1182.68 | 1184.23 | 1177.53 | 0 |
| 1737737700 | 1194.1 | -1.37 | -0.11 | 1197.18 | 1197.91 | 1190.95 | 0 |
| 1737651300 | 1195.47 | 0.74 | 0.06 | 1197.47 | 1197.47 | 1189.84 | 3 |
| 1737564900 | 1194.73 | 0 | 0.00 | 1194.73 | 1194.73 | 1194.73 | 0 |
| 1737478500 | 1194.73 | -3.18 | -0.27 | 1197.89 | 1198.49 | 1194.39 | 0 |
| 1737392100 | 1197.91 | 1.93 | 0.16 | 1197.24 | 1198.33 | 1192.66 | 0 |
| 1737132900 | 1195.98 | 3.6 | 0.30 | 1193.26 | 1195.98 | 1191.23 | 0 |
| 1737046500 | 1192.38 | 4.78 | 0.40 | 1191.26 | 1192.38 | 1187.08 | 0 |
| 1736960100 | 1187.6 | 8.4 | 0.71 | 1179.6199 | 1187.6 | 1177.67 | 0 |
| 1736873700 | 1179.2 | 0.41 | 0.03 | 1181.15 | 1181.59 | 1177 | 0 |
| 1736787300 | 1178.79 | -3.06 | -0.26 | 1179.95 | 1179.95 | 1173.17 | 0 |
| 1736528100 | 1181.85 | -4.73 | -0.40 | 1186.02 | 1186.02 | 1180.72 | 0 |
| 1736441700 | 1186.58 | -0.52 | -0.04 | 1184.78 | 1186.8599 | 1182.21 | 0 |
| 1736355300 | 1187.1 | -4.16 | -0.35 | 1191.16 | 1192.4 | 1183.08 | 0 |
| 1736268900 | 1191.26 | 1.19 | 0.10 | 1191.41 | 1191.59 | 1187.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
