Intesa Sanpaolo (I09025)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 4.05 | -0.27 | -6.25 | 4.09 | 4.11 | 3.92 | 0 |
| 1737046500 | 4.32 | 0.1 | 2.37 | 4.15 | 4.36 | 4.15 | 0 |
| 1736960100 | 4.22 | -0.49 | -10.40 | 4.44 | 4.58 | 4.22 | 0 |
| 1736873700 | 4.71 | 0.28 | 6.32 | 4.67 | 4.76 | 4.55 | 0 |
| 1736787300 | 4.43 | -0.36 | -7.52 | 4.47 | 4.74 | 4.38 | 0 |
| 1736528100 | 4.79 | 0.07 | 1.48 | 4.73 | 4.79 | 4.19 | 0 |
| 1736441700 | 4.72 | -0.29 | -5.79 | 4.98 | 4.98 | 4.63 | 0 |
| 1736355300 | 5.01 | 0.42 | 9.15 | 4.8 | 5.23 | 4.73 | 0 |
| 1736268900 | 4.59 | -0.21 | -4.38 | 4.9 | 4.95 | 4.5 | 0 |
| 1736182500 | 4.8 | -0.39 | -7.51 | 5.0599999 | 5.24 | 4.78 | 0 |
| 1735923300 | 5.19 | -0.51 | -8.95 | 5.53 | 5.57 | 5.12 | 0 |
| 1735836900 | 5.7 | -1.61 | -22.02 | 6.1 | 6.45 | 5.63 | 0 |
| 1735577700 | 7.31 | -0.22 | -2.92 | 7.7 | 7.76 | 7.31 | 0 |
| 1735318500 | 7.53 | -0.77 | -9.28 | 7.85 | 7.92 | 7.45 | 0 |
| 1734972900 | 8.3 | -0.1 | -1.19 | 8.3699999 | 8.61 | 8.28 | 0 |
| 1734713700 | 8.4 | 0.17 | 2.07 | 8.77 | 9.1 | 8.39 | 0 |
| 1734627300 | 8.23 | 0.46 | 5.92 | 8.18 | 8.28 | 7.88 | 0 |
| 1734540900 | 7.77 | -0.3 | -3.72 | 7.76 | 7.86 | 7.39 | 0 |
| 1734454500 | 8.07 | 0.63 | 8.47 | 7.99 | 8.22 | 7.82 | 0 |
| 1734368100 | 7.44 | 0.56 | 8.14 | 6.96 | 7.44 | 6.96 | 0 |
| 1734108900 | 6.88 | 0.2 | 2.99 | 6.53 | 6.98 | 6.48 | 0 |
| 1734022500 | 6.68 | 0.22 | 3.41 | 6.09 | 6.72 | 6.05 | 0 |
| 1733936100 | 6.46 | 0.22 | 3.53 | 6.57 | 6.66 | 6.34 | 0 |
| 1733849700 | 6.24 | 0.3 | 5.05 | 6.14 | 6.32 | 6.14 | 0 |
| 1733763300 | 5.94 | -1.17 | -16.46 | 6.68 | 6.68 | 5.8099999 | 0 |
| 1733504100 | 7.11 | 0.4 | 5.96 | 6.5599999 | 7.22 | 6.42 | 0 |
| 1733417700 | 6.71 | 0.24 | 3.71 | 6.54 | 6.74 | 6.41 | 0 |
| 1733331300 | 6.47 | 0.36 | 5.89 | 5.96 | 6.47 | 5.87 | 0 |
| 1733244900 | 6.11 | -0.5 | -7.56 | 6.24 | 6.28 | 5.97 | 0 |
| 1733158500 | 6.61 | 0.25 | 3.93 | 6.38 | 6.7 | 6.23 | 0 |
| 1732899300 | 6.36 | -0.23 | -3.49 | 6.51 | 6.64 | 6.36 | 0 |
| 1732812900 | 6.59 | -0.12 | -1.79 | 6.65 | 6.81 | 6.57 | 0 |
| 1732726500 | 6.71 | 0.07 | 1.05 | 6.77 | 6.96 | 6.64 | 0 |
| 1732640100 | 6.64 | 0.52 | 8.50 | 6.42 | 6.65 | 6.3 | 0 |
| 1732553700 | 6.12 | 0.39 | 6.81 | 5.55 | 6.12 | 5.48 | 0 |
| 1732294500 | 5.73 | -0.17 | -2.88 | 5.68 | 6.03 | 5.62 | 0 |
| 1732208100 | 5.9 | -0.6 | -9.23 | 6.29 | 6.55 | 5.87 | 0 |
| 1732121700 | 6.5 | -0.01 | -0.15 | 6.45 | 6.54 | 6.29 | 0 |
| 1732035300 | 6.51 | 0.29 | 4.66 | 6.08 | 6.84 | 6.08 | 0 |
| 1731948900 | 6.22 | -0.15 | -2.35 | 6.4 | 6.55 | 6.11 | 0 |
| 1731689700 | 6.37 | -0.48 | -7.01 | 6.92 | 6.92 | 6.16 | 0 |
| 1731603300 | 6.85 | -1.09 | -13.73 | 7.35 | 7.36 | 6.74 | 0 |
| 1731516900 | 7.94 | -0.91 | -10.28 | 8.13 | 8.63 | 7.8 | 0 |
| 1731430500 | 8.85 | 1.2 | 15.69 | 7.72 | 8.85 | 7.69 | 0 |
| 1731344100 | 7.65 | -0.34 | -4.26 | 7.44 | 7.66 | 7.33 | 0 |
| 1731084900 | 7.99 | 0.77 | 10.66 | 7.41 | 7.99 | 7.3 | 0 |
| 1730998500 | 7.22 | -0.55 | -7.08 | 7.23 | 7.34 | 7.05 | 0 |
| 1730912100 | 7.77 | 0.47 | 6.44 | 7.61 | 8.07 | 6.87 | 0 |
| 1730825700 | 7.3 | -0.08 | -1.08 | 7.6 | 7.7 | 7.3 | 0 |
| 1730739300 | 7.38 | -0.05 | -0.67 | 7.24 | 7.38 | 6.91 | 0 |
| 1730480100 | 7.43 | -0.65 | -8.04 | 7.54 | 7.54 | 7.02 | 0 |
| 1730393700 | 8.08 | 0.14 | 1.76 | 7.95 | 8.41 | 7.95 | 0 |
| 1730307300 | 7.94 | 0.28 | 3.66 | 7.94 | 8.01 | 7.62 | 0 |
| 1730220900 | 7.66 | 0.52 | 7.28 | 7.03 | 7.73 | 6.92 | 0 |
| 1730134500 | 7.14 | 0.68 | 10.53 | 7.29 | 7.69 | 7.11 | 0 |
| 1729871700 | 6.46 | -0.44 | -6.38 | 6.79 | 6.93 | 6.38 | 0 |
| 1729785300 | 6.9 | -0.22 | -3.09 | 6.72 | 7.05 | 6.39 | 0 |
| 1729698900 | 7.12 | 0.47 | 7.07 | 6.68 | 7.12 | 6.64 | 0 |
| 1729612500 | 6.65 | -0.29 | -4.18 | 7.01 | 7.12 | 6.65 | 0 |
| 1729526100 | 6.94 | -0.37 | -5.06 | 6.94 | 6.94 | 6.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
