Intesa Sanpaolo (I09013)
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 | 1135.9 | -1.24 | -0.11 | 1140.3599 | 1140.3599 | 1131.43 | 10 |
| 1734022500 | 1137.14 | -1.33 | -0.12 | 1143.19 | 1143.19 | 1136.98 | 4 |
| 1733936100 | 1138.47 | -1.14 | -0.10 | 1139.72 | 1140.6199 | 1138.47 | 0 |
| 1733849700 | 1139.6099 | 0.54 | 0.05 | 1139.1199 | 1139.65 | 1135.83 | 13 |
| 1733763300 | 1139.07 | 1.84 | 0.16 | 1140.89 | 1141.44 | 1135.73 | 11 |
| 1733504100 | 1137.23 | -0.29 | -0.03 | 1139.7 | 1139.7 | 1133.1199 | 13 |
| 1733417700 | 1137.52 | -2.56 | -0.22 | 1141.8 | 1141.8 | 1137.23 | 0 |
| 1733331300 | 1140.08 | -0.52 | -0.05 | 1140.28 | 1140.28 | 1132.8 | 15 |
| 1733244900 | 1140.6 | 0.51 | 0.04 | 1141.8599 | 1141.8599 | 1135.93 | 34 |
| 1733158500 | 1140.09 | 3.85 | 0.34 | 1139.23 | 1140.1199 | 1135.67 | 35 |
| 1732899300 | 1136.24 | 2.57 | 0.23 | 1135.58 | 1136.24 | 1134.48 | 0 |
| 1732812900 | 1133.67 | 2.9 | 0.26 | 1133.23 | 1134.82 | 1129.18 | 15 |
| 1732726500 | 1130.77 | 0.13 | 0.01 | 1132.2 | 1132.2 | 1127.43 | 15 |
| 1732640100 | 1130.64 | 3.23 | 0.29 | 1126.2 | 1132.25 | 1126.2 | 15 |
| 1732553700 | 1127.41 | -1.49 | -0.13 | 1131.46 | 1132.8699 | 1125.73 | 5 |
| 1732294500 | 1128.9 | 3.87 | 0.34 | 1128.09 | 1129.59 | 1125.48 | 7 |
| 1732208100 | 1125.03 | 1.03 | 0.09 | 1126.65 | 1126.65 | 1120.65 | 2 |
| 1732121700 | 1124 | -0.49 | -0.04 | 1124.44 | 1124.44 | 1119.74 | 7 |
| 1732035300 | 1124.49 | 0.71 | 0.06 | 1126.85 | 1128.46 | 1123.35 | 7 |
| 1731948900 | 1123.78 | -2.77 | -0.25 | 1128.54 | 1128.54 | 1119.54 | 40 |
| 1731689700 | 1126.55 | 1.11 | 0.10 | 1126.57 | 1129.34 | 1122.65 | 44 |
| 1731603300 | 1125.44 | 1.51 | 0.13 | 1124.42 | 1125.95 | 1121.47 | 8 |
| 1731516900 | 1123.93 | -1.39 | -0.12 | 1126.39 | 1128.79 | 1119.77 | 22 |
| 1731430500 | 1125.32 | -0.05 | -0.00 | 1129.16 | 1129.16 | 1123.17 | 7 |
| 1731344100 | 1125.3699 | 1 | 0.09 | 1124.74 | 1125.3699 | 1119.48 | 10 |
| 1731084900 | 1124.3699 | 1.63 | 0.15 | 1122.76 | 1124.9 | 1117.71 | 30 |
| 1730998500 | 1122.74 | -1.22 | -0.11 | 1124.26 | 1124.3 | 1115.26 | 3 |
| 1730912100 | 1123.96 | 5.56 | 0.50 | 1118.3599 | 1125.3699 | 1112.95 | 38 |
| 1730825700 | 1118.4 | 1.64 | 0.15 | 1119.39 | 1123.92 | 1111.44 | 32 |
| 1730739300 | 1116.76 | -1.68 | -0.15 | 1118.58 | 1119.16 | 1111.93 | 69 |
| 1730480100 | 1118.44 | 0.55 | 0.05 | 1118.06 | 1120.92 | 1114.75 | 0 |
| 1730393700 | 1117.89 | -1.81 | -0.16 | 1119.84 | 1119.84 | 1111.1199 | 10 |
| 1730307300 | 1119.7 | -5.1 | -0.45 | 1124.82 | 1124.93 | 1115.43 | 55 |
| 1730220900 | 1124.8 | -2.33 | -0.21 | 1127.18 | 1127.18 | 1121.18 | 1 |
| 1730134500 | 1127.13 | 3.3 | 0.29 | 1127.01 | 1128.83 | 1119.6 | 30 |
| 1729871700 | 1123.83 | -5.26 | -0.47 | 1129.2 | 1129.2 | 1123.68 | 0 |
| 1729785300 | 1129.09 | 9.63 | 0.86 | 1123.52 | 1129.21 | 1119.92 | 35 |
| 1729698900 | 1119.46 | -6.08 | -0.54 | 1119.57 | 1120.82 | 1119.45 | 20 |
| 1729612500 | 1125.54 | -0.74 | -0.07 | 1126.55 | 1126.55 | 1119.65 | 8 |
| 1729526100 | 1126.28 | -3.72 | -0.33 | 1129.01 | 1130.6 | 1122.33 | 14 |
| 1729266900 | 1130 | 4.1 | 0.36 | 1122.97 | 1130.67 | 1122.97 | 106 |
| 1729180500 | 1125.9 | 1.43 | 0.13 | 1128.08 | 1128.53 | 1121.5 | 7 |
| 1729094100 | 1124.47 | 1.94 | 0.17 | 1122.7 | 1126.27 | 1119.66 | 13 |
| 1729007700 | 1122.53 | 1.74 | 0.16 | 1120.8 | 1124.23 | 1117.26 | 23 |
| 1728921300 | 1120.79 | 0.33 | 0.03 | 1118.31 | 1121.67 | 1115.09 | 24 |
| 1728662100 | 1120.46 | 0.62 | 0.06 | 1120.06 | 1120.6099 | 1114.16 | 30 |
| 1728575700 | 1119.84 | -0.54 | -0.05 | 1119.94 | 1120.2 | 1112.88 | 8 |
| 1728489300 | 1120.38 | 1.4 | 0.13 | 1119.1 | 1120.8 | 1114.57 | 8 |
| 1728402900 | 1118.98 | -1.27 | -0.11 | 1119.41 | 1120.68 | 1112.96 | 77 |
| 1728316500 | 1120.25 | 2.15 | 0.19 | 1120.68 | 1120.68 | 1111.64 | 25 |
| 1728057300 | 1118.1 | -4.66 | -0.42 | 1122.17 | 1124.57 | 1115.38 | 45 |
| 1727970900 | 1122.76 | 0.44 | 0.04 | 1122.9 | 1122.9 | 1117.4 | 170 |
| 1727884500 | 1122.32 | -2.23 | -0.20 | 1121.24 | 1127.23 | 1119.27 | 36 |
| 1727798100 | 1124.55 | 1.96 | 0.17 | 1123.46 | 1125.07 | 1119.43 | 24 |
| 1727711700 | 1122.59 | 0.44 | 0.04 | 1122.33 | 1123.57 | 1115.69 | 16 |
| 1727452500 | 1122.15 | 2.11 | 0.19 | 1114.22 | 1123.29 | 1114.22 | 15 |
| 1727366100 | 1120.04 | 1.61 | 0.14 | 1118.98 | 1122.46 | 1115.06 | 16 |
| 1727279700 | 1118.43 | -2.94 | -0.26 | 1121.97 | 1121.98 | 1113.53 | 10 |
| 1727193300 | 1121.3699 | 7.28 | 0.65 | 1113.75 | 1121.3699 | 1112.59 | 44 |
| 1727106900 | 1114.09 | 1.84 | 0.17 | 1112.32 | 1114.91 | 1108.95 | 25 |
| 1726847700 | 1112.25 | -3.44 | -0.31 | 1117.1199 | 1117.1199 | 1110.4 | 36 |
| 1726761300 | 1115.69 | 1.01 | 0.09 | 1114.97 | 1115.8599 | 1108.81 | 42 |
| 1726674900 | 1114.68 | -1.48 | -0.13 | 1116.3599 | 1121.07 | 1108.98 | 61 |
| 1726588500 | 1116.16 | -0.81 | -0.07 | 1117.2 | 1118.71 | 1112.25 | 8 |
| 1726502100 | 1116.97 | 3.02 | 0.27 | 1114.48 | 1117.08 | 1108.6199 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
