Intesa Sanpaolo (I08976)
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 |
|---|---|---|---|---|---|---|---|
| 1739206500 | 1023.84 | -0.82 | -0.08 | 1023.4 | 1023.84 | 1021.58 | 64 |
| 1738947300 | 1024.66 | 1.28 | 0.13 | 1022.03 | 1028.53 | 1021.34 | 151 |
| 1738860900 | 1023.38 | -3.89 | -0.38 | 1027.95 | 1027.96 | 1021.04 | 122 |
| 1738774500 | 1027.27 | 5 | 0.49 | 1020.49 | 1027.9 | 1020.47 | 224 |
| 1738688100 | 1022.27 | 1.84 | 0.18 | 1021.1 | 1023 | 1020 | 124 |
| 1738601700 | 1020.43 | 2.49 | 0.24 | 1017.12 | 1024.67 | 1017.12 | 115 |
| 1738342500 | 1017.94 | -3.03 | -0.30 | 1021.46 | 1022.89 | 1016.91 | 55 |
| 1738256100 | 1020.97 | 2.53 | 0.25 | 1018.87 | 1020.97 | 1012.88 | 47 |
| 1738169700 | 1018.44 | -39.34 | -3.72 | 1012.31 | 1024.44 | 1012.31 | 58 |
| 1738083300 | 1057.78 | 2.23 | 0.21 | 1057.3699 | 1057.88 | 1051.35 | 125 |
| 1737996900 | 1055.55 | 3.96 | 0.38 | 1062.97 | 1062.97 | 1050.92 | 45 |
| 1737737700 | 1051.59 | -2 | -0.19 | 1052.05 | 1058.04 | 1051.27 | 91 |
| 1737651300 | 1053.59 | -4.56 | -0.43 | 1058.34 | 1058.5 | 1051.94 | 95 |
| 1737564900 | 1058.15 | 0 | 0.00 | 1058.15 | 1058.15 | 1058.15 | 0 |
| 1737478500 | 1058.15 | -0.34 | -0.03 | 1058.51 | 1058.83 | 1052.54 | 61 |
| 1737392100 | 1058.49 | 2.04 | 0.19 | 1058.06 | 1058.49 | 1051.45 | 235 |
| 1737132900 | 1056.45 | 0.12 | 0.01 | 1050.57 | 1056.57 | 1050.57 | 113 |
| 1737046500 | 1056.33 | 1.6 | 0.15 | 1049.22 | 1056.33 | 1048.72 | 248 |
| 1736960100 | 1054.73 | 2.82 | 0.27 | 1052.01 | 1054.73 | 1045.3599 | 222 |
| 1736873700 | 1051.91 | -0.31 | -0.03 | 1052.66 | 1052.66 | 1045.97 | 161 |
| 1736787300 | 1052.22 | 3.73 | 0.36 | 1053.07 | 1053.07 | 1045.34 | 215 |
| 1736528100 | 1048.49 | -3.3 | -0.31 | 1048.64 | 1054.04 | 1047.2 | 200 |
| 1736441700 | 1051.79 | -3.72 | -0.35 | 1048.84 | 1052.03 | 1048.39 | 236 |
| 1736355300 | 1055.51 | -0.93 | -0.09 | 1056.23 | 1056.49 | 1048.99 | 175 |
| 1736268900 | 1056.44 | 0.8 | 0.08 | 1055.49 | 1056.45 | 1049.72 | 338 |
| 1736182500 | 1055.64 | -1.13 | -0.11 | 1056.85 | 1056.85 | 1055 | 0 |
| 1735923300 | 1056.77 | -1.65 | -0.16 | 1058.29 | 1058.29 | 1051.23 | 186 |
| 1735836900 | 1058.42 | -0.09 | -0.01 | 1052.98 | 1059.31 | 1052.71 | 55 |
| 1735577700 | 1058.51 | 1.43 | 0.14 | 1051.06 | 1058.56 | 1051.03 | 40 |
| 1735318500 | 1057.08 | -1.12 | -0.11 | 1052.72 | 1058.71 | 1051.39 | 20 |
| 1734972900 | 1058.2 | -0.65 | -0.06 | 1059.16 | 1059.18 | 1052.27 | 51 |
| 1734713700 | 1058.85 | 1.2 | 0.11 | 1057.31 | 1058.89 | 1051.83 | 93 |
| 1734627300 | 1057.65 | -1.75 | -0.17 | 1052.69 | 1063.76 | 1051.83 | 105 |
| 1734540900 | 1059.4 | 5.16 | 0.49 | 1053.54 | 1059.54 | 1053.33 | 52 |
| 1734454500 | 1054.24 | -0.36 | -0.03 | 1054.3 | 1065.4 | 1053.59 | 130 |
| 1734368100 | 1054.6 | -1.23 | -0.12 | 1053.84 | 1060.29 | 1053.39 | 71 |
| 1734108900 | 1055.83 | -1.19 | -0.11 | 1058.06 | 1058.07 | 1054.05 | 75 |
| 1734022500 | 1057.02 | -6.17 | -0.58 | 1063.4 | 1063.73 | 1056.44 | 114 |
| 1733936100 | 1063.19 | 0.46 | 0.04 | 1062.81 | 1063.19 | 1056.55 | 150 |
| 1733849700 | 1062.73 | 0.68 | 0.06 | 1056.06 | 1062.73 | 1056.05 | 103 |
| 1733763300 | 1062.05 | -0.15 | -0.01 | 1056.54 | 1063.02 | 1056.3 | 141 |
| 1733504100 | 1062.2 | 0.26 | 0.02 | 1062.05 | 1062.66 | 1055.3599 | 176 |
| 1733417700 | 1061.94 | -0.15 | -0.01 | 1062.5 | 1062.51 | 1055.16 | 224 |
| 1733331300 | 1062.09 | 0.15 | 0.01 | 1056.32 | 1062.31 | 1054.8 | 163 |
| 1733244900 | 1061.94 | -0.97 | -0.09 | 1056.89 | 1062.89 | 1056.07 | 337 |
| 1733158500 | 1062.91 | 2.6 | 0.25 | 1060.73 | 1062.92 | 1055.33 | 111 |
| 1732899300 | 1060.31 | 1.12 | 0.11 | 1059.26 | 1060.31 | 1053.25 | 105 |
| 1732812900 | 1059.19 | 1.96 | 0.19 | 1057.72 | 1059.19 | 1051.71 | 77 |
| 1732726500 | 1057.23 | -0.38 | -0.04 | 1057.73 | 1058.03 | 1051.5 | 162 |
| 1732640100 | 1057.6099 | -0.21 | -0.02 | 1051.91 | 1058.21 | 1051.38 | 103 |
| 1732553700 | 1057.82 | 6.48 | 0.62 | 1057.23 | 1057.82 | 1050.7 | 196 |
| 1732294500 | 1051.34 | 1.05 | 0.10 | 1048.81 | 1054.82 | 1048.8 | 136 |
| 1732208100 | 1050.29 | 2.6 | 0.25 | 1054.01 | 1054.6 | 1047.8699 | 261 |
| 1732121700 | 1047.69 | -2.25 | -0.21 | 1054.1 | 1054.1 | 1047.39 | 180 |
| 1732035300 | 1049.94 | -0.2 | -0.02 | 1048.51 | 1056.41 | 1048.49 | 249 |
| 1731948900 | 1050.14 | -0.08 | -0.01 | 1049.74 | 1055.72 | 1047.27 | 144 |
| 1731689700 | 1050.22 | -0.8 | -0.08 | 1053.59 | 1053.59 | 1048.83 | 207 |
| 1731603300 | 1051.02 | 1.24 | 0.12 | 1049.74 | 1054.38 | 1049.74 | 269 |
| 1731516900 | 1049.78 | -1.81 | -0.17 | 1050.25 | 1053.8699 | 1048.76 | 240 |
| 1731430500 | 1051.59 | -2.43 | -0.23 | 1050.52 | 1052 | 1049.8 | 289 |
| 1731344100 | 1054.02 | 4.16 | 0.40 | 1051.67 | 1055.75 | 1048.07 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
