Intesa Sanpaolo (I08986)
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 | 1077.93 | -1.25 | -0.12 | 1078.74 | 1084.17 | 1077.9 | 335 |
| 1734022500 | 1079.18 | -0.49 | -0.05 | 1085.83 | 1085.83 | 1078.97 | 5 |
| 1733936100 | 1079.67 | 0.3 | 0.03 | 1084.8 | 1084.9 | 1078.77 | 260 |
| 1733849700 | 1079.3699 | 0.11 | 0.01 | 1084.53 | 1084.79 | 1078.57 | 75 |
| 1733763300 | 1079.26 | 0.31 | 0.03 | 1081.1199 | 1081.56 | 1078.46 | 215 |
| 1733504100 | 1078.95 | 0.05 | 0.00 | 1083.9 | 1089.63 | 1077.6199 | 73 |
| 1733417700 | 1078.9 | -1.53 | -0.14 | 1084.27 | 1084.28 | 1077.32 | 70 |
| 1733331300 | 1080.43 | 0.23 | 0.02 | 1083.79 | 1083.79 | 1077.18 | 15 |
| 1733244900 | 1080.2 | -3.89 | -0.36 | 1084.19 | 1084.19 | 1077.3699 | 20 |
| 1733158500 | 1084.09 | 5.53 | 0.51 | 1082.64 | 1084.17 | 1078.1 | 110 |
| 1732899300 | 1078.56 | 2.11 | 0.20 | 1082 | 1082.1 | 1075.93 | 25 |
| 1732812900 | 1076.45 | 1.82 | 0.17 | 1077.3699 | 1077.71 | 1075.39 | 32 |
| 1732726500 | 1074.63 | -2.78 | -0.26 | 1081.01 | 1081.01 | 1074.63 | 145 |
| 1732640100 | 1077.41 | -3.83 | -0.35 | 1081.33 | 1081.3599 | 1077.27 | 0 |
| 1732553700 | 1081.24 | 6.52 | 0.61 | 1081.05 | 1081.38 | 1074.28 | 30 |
| 1732294500 | 1074.72 | -3.81 | -0.35 | 1078.88 | 1080.41 | 1074.56 | 30 |
| 1732208100 | 1078.53 | 0.99 | 0.09 | 1075.78 | 1078.89 | 1072.16 | 50 |
| 1732121700 | 1077.54 | -0.24 | -0.02 | 1078.13 | 1078.13 | 1071.54 | 117 |
| 1732035300 | 1077.78 | 2.33 | 0.22 | 1078.1 | 1078.1 | 1072.51 | 10 |
| 1731948900 | 1075.45 | -3.18 | -0.29 | 1075.94 | 1075.98 | 1071.79 | 40 |
| 1731689700 | 1078.63 | -0.13 | -0.01 | 1076.08 | 1078.63 | 1074.78 | 0 |
| 1731603300 | 1078.76 | 2.98 | 0.28 | 1075.94 | 1079.01 | 1073.23 | 35 |
| 1731516900 | 1075.78 | -2.92 | -0.27 | 1076.34 | 1076.3699 | 1075.56 | 0 |
| 1731430500 | 1078.7 | 0.12 | 0.01 | 1078.71 | 1079.49 | 1072.83 | 58 |
| 1731344100 | 1078.58 | 2.06 | 0.19 | 1074.6099 | 1078.58 | 1071.01 | 20 |
| 1731084900 | 1076.52 | 3.63 | 0.34 | 1076.42 | 1076.73 | 1070.45 | 16 |
| 1730998500 | 1072.89 | 2.05 | 0.19 | 1075.99 | 1076 | 1070.17 | 50 |
| 1730912100 | 1070.84 | 0.14 | 0.01 | 1072.38 | 1072.91 | 1066.49 | 15 |
| 1730825700 | 1070.7 | 2.37 | 0.22 | 1070.77 | 1070.77 | 1064.44 | 100 |
| 1730739300 | 1068.33 | -2.45 | -0.23 | 1064.93 | 1070.97 | 1064.53 | 125 |
| 1730480100 | 1070.78 | 0.95 | 0.09 | 1070.04 | 1070.78 | 1067.6099 | 0 |
| 1730393700 | 1069.83 | 0.88 | 0.08 | 1071.28 | 1071.29 | 1064.56 | 10 |
| 1730307300 | 1068.95 | -0.5 | -0.05 | 1074.38 | 1074.38 | 1067.56 | 1 |
| 1730220900 | 1069.45 | -0.96 | -0.09 | 1072.47 | 1072.47 | 1068.3599 | 13 |
| 1730134500 | 1070.41 | -1.31 | -0.12 | 1070.26 | 1070.78 | 1069.1 | 130 |
| 1729871700 | 1071.72 | 1.37 | 0.13 | 1075.03 | 1075.03 | 1070.72 | 0 |
| 1729785300 | 1070.35 | 2.74 | 0.26 | 1068.09 | 1073.18 | 1068.09 | 40 |
| 1729698900 | 1067.6099 | -1.62 | -0.15 | 1067.83 | 1068.88 | 1067.6099 | 15 |
| 1729612500 | 1069.23 | 0.09 | 0.01 | 1073.67 | 1073.73 | 1068.14 | 1 |
| 1729526100 | 1069.14 | -6.02 | -0.56 | 1072.3 | 1072.3 | 1068.21 | 50 |
| 1729266900 | 1075.16 | 4.14 | 0.39 | 1074.07 | 1075.18 | 1068.51 | 20 |
| 1729180500 | 1071.02 | -1.25 | -0.12 | 1072.96 | 1072.97 | 1066.8 | 130 |
| 1729094100 | 1072.27 | 3.04 | 0.28 | 1069.16 | 1072.27 | 1065.45 | 15 |
| 1729007700 | 1069.23 | -1.02 | -0.10 | 1070.54 | 1070.54 | 1065.56 | 30 |
| 1728921300 | 1070.25 | 0.83 | 0.08 | 1067.32 | 1070.28 | 1064.25 | 90 |
| 1728662100 | 1069.42 | 0.31 | 0.03 | 1069.31 | 1069.47 | 1063.02 | 163 |
| 1728575700 | 1069.1099 | 0.56 | 0.05 | 1069.01 | 1069.1099 | 1062.76 | 10 |
| 1728489300 | 1068.55 | 0.94 | 0.09 | 1067.82 | 1068.55 | 1062.4 | 30 |
| 1728402900 | 1067.6099 | 5.12 | 0.48 | 1067.22 | 1067.98 | 1061.19 | 300 |
| 1728316500 | 1062.49 | -3.1 | -0.29 | 1068.74 | 1068.74 | 1061.14 | 344 |
| 1728057300 | 1065.59 | -3.45 | -0.32 | 1066.95 | 1067.31 | 1062.22 | 163 |
| 1727970900 | 1069.04 | 2.41 | 0.23 | 1069.54 | 1069.54 | 1062.63 | 80 |
| 1727884500 | 1066.63 | 1.12 | 0.11 | 1070.33 | 1070.33 | 1063.47 | 42 |
| 1727798100 | 1065.51 | -3.36 | -0.31 | 1069.8 | 1070.79 | 1064.17 | 55 |
| 1727711700 | 1068.8699 | -0.3 | -0.03 | 1069.23 | 1070.1099 | 1062.78 | 125 |
| 1727452500 | 1069.17 | 3.27 | 0.31 | 1074.78 | 1074.78 | 1062.72 | 288 |
| 1727366100 | 1065.9 | -1.43 | -0.13 | 1068.49 | 1069.48 | 1062.48 | 40 |
| 1727279700 | 1067.33 | -0.68 | -0.06 | 1068.31 | 1068.33 | 1062.1 | 40 |
| 1727193300 | 1068.01 | 5.19 | 0.49 | 1067 | 1068.01 | 1066.25 | 0 |
| 1727106900 | 1062.82 | 0.24 | 0.02 | 1065.79 | 1066.8699 | 1061.55 | 95 |
| 1726847700 | 1062.58 | 1.93 | 0.18 | 1066.34 | 1066.41 | 1059.81 | 155 |
| 1726761300 | 1060.65 | 1.42 | 0.13 | 1059.78 | 1060.65 | 1059.31 | 25 |
| 1726674900 | 1059.23 | -1.36 | -0.13 | 1064.17 | 1064.17 | 1057.89 | 85 |
| 1726588500 | 1060.59 | -0.41 | -0.04 | 1064.39 | 1064.84 | 1058.58 | 182 |
| 1726502100 | 1061 | 2.2 | 0.21 | 1063.69 | 1063.99 | 1057.8699 | 231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
