Intesa Sanpaolo (I09009)
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 | 1006.43 | 2.57 | 0.26 | 1004.94 | 1006.43 | 1004.52 | 21 |
| 1734022500 | 1003.86 | 2.79 | 0.28 | 1002.31 | 1009.97 | 1000.68 | 21 |
| 1733936100 | 1001.07 | 0.68 | 0.07 | 1001.67 | 1001.96 | 1000.22 | 70 |
| 1733849700 | 1000.39 | -0.07 | -0.01 | 1001.13 | 1001.33 | 999.65 | 0 |
| 1733763300 | 1000.46 | -1.54 | -0.15 | 1001.53 | 1002.44 | 999.71 | 27 |
| 1733504100 | 1002 | 0.88 | 0.09 | 1002.07 | 1002.52 | 1000.66 | 15 |
| 1733417700 | 1001.12 | 3.2 | 0.32 | 998.47 | 1001.44 | 998.47 | 43 |
| 1733331300 | 997.92 | 1.88 | 0.19 | 997.19 | 998.19 | 996.51 | 36 |
| 1733244900 | 996.04 | 0.92 | 0.09 | 995.31 | 996.93 | 995.17 | 4 |
| 1733158500 | 995.12 | -2.67 | -0.27 | 997.26 | 999 | 995.04 | 89 |
| 1732899300 | 997.79 | -1.1 | -0.11 | 999.15 | 999.75 | 997.69 | 510 |
| 1732812900 | 998.89 | -1.22 | -0.12 | 1000.12 | 1000.12 | 998.07 | 56 |
| 1732726500 | 1000.11 | -0.19 | -0.02 | 1000.98 | 1001.21 | 1000.04 | 37 |
| 1732640100 | 1000.3 | 1.88 | 0.19 | 999 | 1000.58 | 998.73 | 14 |
| 1732553700 | 998.42 | 0.92 | 0.09 | 998.15 | 998.96 | 997.59 | 51 |
| 1732294500 | 997.5 | -4.83 | -0.48 | 1003.16 | 1003.41 | 995.98 | 25 |
| 1732208100 | 1002.33 | -0.69 | -0.07 | 1003.09 | 1004.46 | 1002.18 | 33 |
| 1732121700 | 1003.02 | 0.9 | 0.09 | 1003.05 | 1004.21 | 1002.62 | 94 |
| 1732035300 | 1002.12 | -0.74 | -0.07 | 1002.28 | 1003.44 | 1001.55 | 15 |
| 1731948900 | 1002.86 | 2.92 | 0.29 | 1001.64 | 1003.18 | 1000.93 | 68 |
| 1731689700 | 999.94 | 0.62 | 0.06 | 999.21 | 1001.32 | 999.21 | 35 |
| 1731603300 | 999.32 | -3.91 | -0.39 | 1003.29 | 1003.29 | 999.26 | 87 |
| 1731516900 | 1003.23 | 1.42 | 0.14 | 1001.93 | 1004.01 | 1001.93 | 35 |
| 1731430500 | 1001.81 | -0.09 | -0.01 | 1002.46 | 1002.46 | 1000.78 | 151 |
| 1731344100 | 1001.9 | -1.55 | -0.15 | 1002.96 | 1003.26 | 1001.72 | 106 |
| 1731084900 | 1003.45 | -0.72 | -0.07 | 1003.46 | 1005.05 | 1003.21 | 83 |
| 1730998500 | 1004.17 | 0.55 | 0.05 | 1003.59 | 1004.89 | 1003.35 | 60 |
| 1730912100 | 1003.62 | -4.17 | -0.41 | 1004.99 | 1006.24 | 1003.27 | 152 |
| 1730825700 | 1007.79 | 2.71 | 0.27 | 1006.24 | 1007.79 | 1006.02 | 103 |
| 1730739300 | 1005.08 | 1.13 | 0.11 | 1005.09 | 1005.52 | 1004.38 | 118 |
| 1730480100 | 1003.95 | -1.09 | -0.11 | 1004.86 | 1005.09 | 1002.68 | 0 |
| 1730393700 | 1005.04 | 1.04 | 0.10 | 1005.27 | 1006.4 | 1004.74 | 19 |
| 1730307300 | 1004 | 3.09 | 0.31 | 1001.02 | 1004.27 | 1000.53 | 58 |
| 1730220900 | 1000.91 | 0.27 | 0.03 | 1000.81 | 1001.97 | 1000.81 | 70 |
| 1730134500 | 1000.64 | -0.89 | -0.09 | 1002.61 | 1002.79 | 999.4 | 20 |
| 1729871700 | 1001.53 | 0.8 | 0.08 | 1000.95 | 1002.15 | 1000.94 | 30 |
| 1729785300 | 1000.73 | -2.88 | -0.29 | 1002.72 | 1003.18 | 1000.13 | 139 |
| 1729698900 | 1003.61 | -1.87 | -0.19 | 1004.04 | 1004.25 | 1002.35 | 127 |
| 1729612500 | 1005.48 | 0.61 | 0.06 | 1005.48 | 1006.92 | 1004.87 | 93 |
| 1729526100 | 1004.87 | 1.97 | 0.20 | 1003.42 | 1005.08 | 1002.81 | 59 |
| 1729266900 | 1002.9 | -0.86 | -0.09 | 1003.52 | 1003.74 | 1002.32 | 93 |
| 1729180500 | 1003.76 | 0.19 | 0.02 | 1004.69 | 1005.23 | 1003.1 | 139 |
| 1729094100 | 1003.57 | -1.27 | -0.13 | 1003.85 | 1004.23 | 1003.09 | 119 |
| 1729007700 | 1004.84 | -0.86 | -0.09 | 1005.68 | 1005.68 | 1004.27 | 82 |
| 1728921300 | 1005.7 | -1.14 | -0.11 | 1006.2 | 1006.47 | 1005.53 | 118 |
| 1728662100 | 1006.84 | 0.2 | 0.02 | 1006.78 | 1007.41 | 1006.51 | 70 |
| 1728575700 | 1006.64 | 0.47 | 0.05 | 1007.19 | 1007.73 | 1005.82 | 114 |
| 1728489300 | 1006.17 | 0.22 | 0.02 | 1004.9 | 1006.17 | 1004.85 | 127 |
| 1728402900 | 1005.95 | 0.07 | 0.01 | 1006.32 | 1006.79 | 1005.69 | 191 |
| 1728316500 | 1005.88 | 1.39 | 0.14 | 1005.5 | 1007.1 | 1005.45 | 164 |
| 1728057300 | 1004.49 | 5.95 | 0.60 | 1000.6 | 1004.52 | 1000.43 | 85 |
| 1727970900 | 998.54 | 2.49 | 0.25 | 996.91 | 999.03 | 996.66 | 76 |
| 1727884500 | 996.05 | 2.91 | 0.29 | 993.92 | 996.43 | 993.9 | 177 |
| 1727798100 | 993.14 | -2.55 | -0.26 | 996.32 | 999.87 | 991.93 | 171 |
| 1727711700 | 995.69 | 0.32 | 0.03 | 995.12 | 997.1 | 994.77 | 15 |
| 1727452500 | 995.37 | -0.03 | -0.00 | 994.78 | 996 | 994.06 | 67 |
| 1727366100 | 995.4 | 0.07 | 0.01 | 995.41 | 995.76 | 994.57 | 35 |
| 1727279700 | 995.33 | 1.14 | 0.11 | 994.58 | 995.68 | 994.5 | 15 |
| 1727193300 | 994.19 | -1.51 | -0.15 | 995.19 | 995.71 | 994.19 | 45 |
| 1727106900 | 995.7 | -2.29 | -0.23 | 997.69 | 999.84 | 995.53 | 92 |
| 1726847700 | 997.99 | 0.56 | 0.06 | 998.07 | 998.3 | 997.35 | 15 |
| 1726761300 | 997.43 | 1.7 | 0.17 | 996.47 | 997.74 | 996.24 | 62 |
| 1726674900 | 995.73 | 1.6 | 0.16 | 994.23 | 995.8 | 994.09 | 73 |
| 1726588500 | 994.13 | 1.06 | 0.11 | 992.81 | 994.13 | 992.12 | 67 |
| 1726502100 | 993.07 | -0.17 | -0.02 | 993.76 | 994.58 | 992.97 | 66 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
