Intesa Sanpaolo (I09023)
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 |
|---|---|---|---|---|---|---|---|
| 1742403300 | 2.7 | 0.06 | 2.27 | 2.71 | 2.775 | 2.66 | 0 |
| 1742316900 | 2.64 | -0.16 | -5.55 | 2.68 | 2.705 | 2.59 | 0 |
| 1742230500 | 2.795 | -0.13 | -4.44 | 2.88 | 2.9049999 | 2.785 | 0 |
| 1741971300 | 2.925 | -0.28 | -8.59 | 3.22 | 3.22 | 2.835 | 0 |
| 1741884900 | 3.2 | 0.1 | 3.23 | 3.17 | 3.27 | 3.06 | 0 |
| 1741798500 | 3.1 | -0.27 | -8.01 | 3.21 | 3.25 | 3.02 | 0 |
| 1741712100 | 3.37 | 0.19 | 5.97 | 3.11 | 3.4 | 3.02 | 0 |
| 1741625700 | 3.18 | 0.27 | 9.28 | 2.87 | 3.21 | 2.87 | 0 |
| 1741366500 | 2.91 | 0.24 | 8.99 | 2.82 | 3 | 2.82 | 0 |
| 1741280100 | 2.67 | -0.2 | -6.97 | 2.745 | 2.895 | 2.645 | 0 |
| 1741193700 | 2.87 | -0.6 | -17.29 | 3.07 | 3.07 | 2.83 | 0 |
| 1741107300 | 3.47 | 0.51 | 17.23 | 3.16 | 3.48 | 3.14 | 0 |
| 1741020900 | 2.96 | -0.49 | -14.20 | 3.2599999 | 3.42 | 2.855 | 0 |
| 1740761700 | 3.45 | 0.02 | 0.58 | 3.53 | 3.58 | 3.44 | 0 |
| 1740675300 | 3.43 | 0.19 | 5.86 | 3.38 | 3.52 | 3.33 | 0 |
| 1740588900 | 3.24 | -0.31 | -8.73 | 3.39 | 3.42 | 3.21 | 0 |
| 1740502500 | 3.55 | 0.02 | 0.57 | 3.56 | 3.6 | 3.42 | 0 |
| 1740416100 | 3.53 | -0.14 | -3.81 | 3.55 | 3.66 | 3.46 | 0 |
| 1740156900 | 3.67 | 0.07 | 1.94 | 3.61 | 3.69 | 3.56 | 0 |
| 1740070500 | 3.6 | 0.08 | 2.27 | 3.48 | 3.63 | 3.42 | 0 |
| 1739984100 | 3.52 | 0.3 | 9.32 | 3.2 | 3.53 | 3.17 | 0 |
| 1739897700 | 3.22 | -0.05 | -1.53 | 3.25 | 3.32 | 3.21 | 0 |
| 1739811300 | 3.27 | -0.24 | -6.84 | 3.44 | 3.46 | 3.27 | 0 |
| 1739552100 | 3.51 | 0.11 | 3.24 | 3.47 | 3.52 | 3.42 | 0 |
| 1739465700 | 3.4 | -0.41 | -10.76 | 3.58 | 3.66 | 3.4 | 0 |
| 1739379300 | 3.81 | -0.09 | -2.31 | 3.86 | 3.95 | 3.78 | 0 |
| 1739292900 | 3.9 | -0.1 | -2.50 | 4.03 | 4.03 | 3.89 | 0 |
| 1739206500 | 4 | -0.15 | -3.61 | 4.07 | 4.13 | 3.98 | 0 |
| 1738947300 | 4.15 | 0.13 | 3.23 | 4 | 4.15 | 4 | 0 |
| 1738860900 | 4.0199999 | -0.37 | -8.43 | 4.22 | 4.24 | 4.0199999 | 0 |
| 1738774500 | 4.39 | -0.03 | -0.68 | 4.53 | 4.54 | 4.39 | 0 |
| 1738688100 | 4.42 | -0.11 | -2.43 | 4.49 | 4.64 | 4.42 | 0 |
| 1738601700 | 4.53 | 0.28 | 6.59 | 4.66 | 4.66 | 4.5 | 0 |
| 1738342500 | 4.25 | 0.03 | 0.71 | 4.19 | 4.25 | 4.15 | 0 |
| 1738256100 | 4.22 | -0.1 | -2.31 | 4.3 | 4.3 | 4.22 | 180 |
| 1738169700 | 4.32 | -0.2 | -4.42 | 4.44 | 4.47 | 4.2699999 | 0 |
| 1738083300 | 4.5199999 | -0.16 | -3.42 | 4.59 | 4.66 | 4.48 | 0 |
| 1737996900 | 4.68 | 0.1 | 2.18 | 4.79 | 4.88 | 4.62 | 0 |
| 1737737700 | 4.58 | 0.04 | 0.88 | 4.48 | 4.61 | 4.44 | 0 |
| 1737651300 | 4.54 | -0.18 | -3.81 | 4.68 | 4.73 | 4.54 | 180 |
| 1737564900 | 4.72 | -0.25 | -5.03 | 4.8099999 | 4.8099999 | 4.63 | 0 |
| 1737478500 | 4.97 | -0.05 | -1.00 | 5.0599999 | 5.07 | 4.97 | 0 |
| 1737392100 | 5.0199999 | -0.12 | -2.33 | 5.12 | 5.15 | 4.95 | 0 |
| 1737132900 | 5.14 | -0.37 | -6.72 | 5.36 | 5.38 | 5.12 | 0 |
| 1737046500 | 5.51 | 0 | 0.00 | 5.46 | 5.57 | 5.46 | 0 |
| 1736960100 | 5.51 | -0.53 | -8.77 | 5.97 | 6 | 5.5 | 0 |
| 1736873700 | 6.04 | -0.18 | -2.89 | 6.0599999 | 6.08 | 5.9 | 0 |
| 1736787300 | 6.22 | 0.1 | 1.63 | 6.18 | 6.39 | 6.18 | 0 |
| 1736528100 | 6.12 | 0.15 | 2.51 | 5.98 | 6.13 | 5.85 | 0 |
| 1736441700 | 5.97 | 0 | 0.00 | 6.0599999 | 6.0599999 | 5.91 | 0 |
| 1736355300 | 5.97 | 0.03 | 0.51 | 5.92 | 6.07 | 5.73 | 0 |
| 1736268900 | 5.94 | -0.21 | -3.41 | 6.16 | 6.21 | 5.86 | 0 |
| 1736182500 | 6.15 | -0.48 | -7.24 | 6.49 | 6.61 | 6.14 | 0 |
| 1735923300 | 6.63 | 0.01 | 0.15 | 6.49 | 6.68 | 6.49 | 0 |
| 1735836900 | 6.62 | -0.14 | -2.07 | 6.77 | 6.89 | 6.62 | 0 |
| 1735577700 | 6.76 | 0.19 | 2.89 | 6.64 | 6.85 | 6.5199999 | 0 |
| 1735318500 | 6.57 | -0.13 | -1.94 | 6.75 | 6.75 | 6.51 | 0 |
| 1734972900 | 6.7 | 0.12 | 1.82 | 6.68 | 6.75 | 6.61 | 0 |
| 1734713700 | 6.58 | 0.15 | 2.33 | 6.81 | 6.99 | 6.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
