Intesa Sanpaolo (I08992)
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 |
|---|---|---|---|---|---|---|---|
| 1721058900 | 1051.19 | 0.7 | 0.07 | 1053.1199 | 1053.1199 | 1047.1 | 119 |
| 1720799700 | 1050.49 | 2.74 | 0.26 | 1053.53 | 1053.53 | 1045.29 | 54 |
| 1720713300 | 1047.75 | -0.62 | -0.06 | 1052.17 | 1052.17 | 1044.77 | 176 |
| 1720626900 | 1048.3699 | -2.44 | -0.23 | 1051.27 | 1051.27 | 1045.25 | 408 |
| 1720540500 | 1050.81 | 3.99 | 0.38 | 1052.21 | 1052.21 | 1044.84 | 152 |
| 1720454100 | 1046.82 | 0.93 | 0.09 | 1051.13 | 1051.13 | 1043.69 | 240 |
| 1720194900 | 1045.89 | 0.6 | 0.06 | 1046.82 | 1046.83 | 1041.65 | 126 |
| 1720108500 | 1045.29 | 1.9 | 0.18 | 1048.6099 | 1048.67 | 1040.92 | 153 |
| 1720022100 | 1043.39 | 4.58 | 0.44 | 1042.01 | 1043.46 | 1035.74 | 180 |
| 1719935700 | 1038.81 | 4.2 | 0.41 | 1034.78 | 1040.73 | 1034.42 | 174 |
| 1719849300 | 1034.6099 | -3.96 | -0.38 | 1035.33 | 1041.34 | 1031.78 | 291 |
| 1719590100 | 1038.57 | -0.07 | -0.01 | 1041.01 | 1041.01 | 1034.24 | 61 |
| 1719503700 | 1038.64 | 0.18 | 0.02 | 1034.32 | 1040.44 | 1033.47 | 112 |
| 1719417300 | 1038.46 | -0.72 | -0.07 | 1042.16 | 1042.16 | 1035.1 | 42 |
| 1719330900 | 1039.18 | 0.94 | 0.09 | 1040.39 | 1040.39 | 1034.32 | 122 |
| 1719244500 | 1038.24 | 1.98 | 0.19 | 1040.17 | 1040.17 | 1033.4 | 101 |
| 1718985300 | 1036.26 | -2.44 | -0.23 | 1039.73 | 1040.22 | 1033.32 | 155 |
| 1718898900 | 1038.7 | 2.3 | 0.22 | 1034.94 | 1041.1099 | 1033.34 | 185 |
| 1718812500 | 1036.4 | 1.14 | 0.11 | 1033.97 | 1039.99 | 1033.64 | 150 |
| 1718726100 | 1035.26 | 1.83 | 0.18 | 1035.79 | 1035.79 | 1028.8699 | 148 |
| 1718639700 | 1033.43 | -1.58 | -0.15 | 1038.8699 | 1039.04 | 1028.64 | 100 |
| 1718380500 | 1035.01 | -0.52 | -0.05 | 1032.24 | 1037.08 | 1032.08 | 41 |
| 1718294100 | 1035.53 | 1.32 | 0.13 | 1038.38 | 1038.38 | 1031.09 | 79 |
| 1718207700 | 1034.21 | 6.15 | 0.60 | 1032.73 | 1034.69 | 1026.79 | 49 |
| 1718121300 | 1028.06 | -2.73 | -0.26 | 1031.46 | 1031.52 | 1026.09 | 67 |
| 1718034900 | 1030.79 | -2.02 | -0.20 | 1025.65 | 1031.51 | 1025.65 | 80 |
| 1717775700 | 1032.81 | -2.81 | -0.27 | 1032.68 | 1038.3699 | 1028.75 | 275 |
| 1717689300 | 1035.6199 | -0.85 | -0.08 | 1041.79 | 1041.83 | 1033.26 | 192 |
| 1717602900 | 1036.47 | 1.34 | 0.13 | 1039.47 | 1039.49 | 1032.4 | 181 |
| 1717516500 | 1035.13 | 2.66 | 0.26 | 1036.77 | 1036.77 | 1030.67 | 190 |
| 1717430100 | 1032.47 | 2.48 | 0.24 | 1027.89 | 1033.89 | 1027.89 | 139 |
| 1717170900 | 1029.99 | 0.28 | 0.03 | 1032.02 | 1032.05 | 1028.88 | 0 |
| 1717084500 | 1029.71 | -1.08 | -0.10 | 1030.6 | 1030.6199 | 1024.79 | 73 |
| 1716998100 | 1030.79 | -2.74 | -0.27 | 1035.72 | 1035.72 | 1027.66 | 44 |
| 1716911700 | 1033.53 | -0.33 | -0.03 | 1037 | 1037 | 1030.97 | 35 |
| 1716825300 | 1033.8599 | 2.73 | 0.26 | 1028.57 | 1034.59 | 1028.25 | 50 |
| 1716566100 | 1031.13 | -0.89 | -0.09 | 1031.29 | 1031.29 | 1026.47 | 31 |
| 1716479700 | 1032.02 | 1.95 | 0.19 | 1036.85 | 1036.8599 | 1029.68 | 50 |
| 1716393300 | 1030.07 | -0.86 | -0.08 | 1036.72 | 1036.72 | 1029.33 | 145 |
| 1716306900 | 1030.93 | 1.16 | 0.11 | 1029.5 | 1035.5 | 1029.5 | 83 |
| 1716220500 | 1029.77 | -4.89 | -0.47 | 1035.6199 | 1035.63 | 1029.23 | 142 |
| 1715961300 | 1034.66 | -0.09 | -0.01 | 1039.33 | 1039.33 | 1029.51 | 50 |
| 1715874900 | 1034.75 | 0.11 | 0.01 | 1040.43 | 1040.43 | 1033.04 | 127 |
| 1715788500 | 1034.64 | 5.98 | 0.58 | 1028.67 | 1035.23 | 1028.53 | 73 |
| 1715702100 | 1028.66 | -3.6 | -0.35 | 1028.76 | 1034.73 | 1028.13 | 90 |
| 1715615700 | 1032.26 | -0.99 | -0.10 | 1034.79 | 1034.79 | 1029.16 | 137 |
| 1715356500 | 1033.25 | 0.84 | 0.08 | 1036.23 | 1036.23 | 1029.43 | 65 |
| 1715270100 | 1032.41 | -1.52 | -0.15 | 1036.84 | 1036.84 | 1029.08 | 25 |
| 1715183700 | 1033.93 | 0.33 | 0.03 | 1035.51 | 1037.1 | 1028.77 | 122 |
| 1715097300 | 1033.6 | 1.73 | 0.17 | 1035.3699 | 1035.3699 | 1030.16 | 130 |
| 1715010900 | 1031.8699 | 5.12 | 0.50 | 1033.4 | 1033.41 | 1028.65 | 139 |
| 1714751700 | 1026.75 | 3.73 | 0.36 | 1020.43 | 1027.75 | 1020.24 | 167 |
| 1714665300 | 1023.02 | 0.02 | 0.00 | 1023.61 | 1023.67 | 1020.06 | 101 |
| 1714492500 | 1023 | -2.8 | -0.27 | 1028.13 | 1028.13 | 1017.92 | 49 |
| 1714406100 | 1025.8 | 3.12 | 0.31 | 1026.15 | 1026.3699 | 1020.01 | 57 |
| 1714146900 | 1022.68 | 1.89 | 0.19 | 1023.18 | 1023.18 | 1021.12 | 0 |
| 1714060500 | 1020.79 | -0.83 | -0.08 | 1024.13 | 1024.13 | 1017.93 | 1 |
| 1713974100 | 1021.62 | -0.63 | -0.06 | 1027.52 | 1027.52 | 1021.41 | 0 |
| 1713887700 | 1022.25 | 2.87 | 0.28 | 1024.23 | 1024.23 | 1019.31 | 16 |
| 1713801300 | 1019.38 | 5.15 | 0.51 | 1013.18 | 1019.92 | 1013.18 | 36 |
| 1713542100 | 1014.23 | -2.56 | -0.25 | 1020.78 | 1020.78 | 1012.54 | 69 |
| 1713455700 | 1016.79 | -2.51 | -0.25 | 1023.87 | 1024.2 | 1016.3 | 49 |
| 1713369300 | 1019.3 | -1.48 | -0.14 | 1019.51 | 1019.55 | 1014.25 | 76 |
| 1713282900 | 1020.78 | -6.36 | -0.62 | 1026.45 | 1026.45 | 1015.6 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
