Intesa Sanpaolo (I09206)
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 |
|---|---|---|---|---|---|---|---|
| 1738688100 | 1125.18 | 4.54 | 0.41 | 1115.9 | 1125.18 | 1113.7 | 278 |
| 1738601700 | 1120.64 | -2.85 | -0.25 | 1111.1199 | 1120.91 | 1111.1199 | 239 |
| 1738342500 | 1123.49 | 4.07 | 0.36 | 1121.2 | 1123.78 | 1116.58 | 146 |
| 1738256100 | 1119.42 | 5.5 | 0.49 | 1115.83 | 1119.42 | 1110.95 | 85 |
| 1738169700 | 1113.92 | 3.34 | 0.30 | 1113.14 | 1115.1 | 1108.27 | 35 |
| 1738083300 | 1110.58 | 2.67 | 0.24 | 1110.75 | 1112.09 | 1104.71 | 94 |
| 1737996900 | 1107.91 | 1.02 | 0.09 | 1104.22 | 1108.7 | 1098.49 | 100 |
| 1737737700 | 1106.89 | -1.25 | -0.11 | 1105.65 | 1109.2 | 1102.79 | 127 |
| 1737651300 | 1108.14 | 2.54 | 0.23 | 1108.52 | 1108.53 | 1101.94 | 110 |
| 1737564900 | 1105.6 | 0 | 0.00 | 1105.6 | 1105.6 | 1105.6 | 0 |
| 1737478500 | 1105.6 | 2.22 | 0.20 | 1100.08 | 1105.69 | 1099.57 | 126 |
| 1737392100 | 1103.38 | 2.88 | 0.26 | 1102.91 | 1103.38 | 1097.91 | 86 |
| 1737132900 | 1100.5 | 5.65 | 0.52 | 1098.64 | 1100.67 | 1096.75 | 29 |
| 1737046500 | 1094.85 | 2.86 | 0.26 | 1093.24 | 1094.85 | 1088.23 | 39 |
| 1736960100 | 1091.99 | 10.99 | 1.02 | 1082.05 | 1091.99 | 1075.51 | 65 |
| 1736873700 | 1081 | 0.49 | 0.05 | 1083.84 | 1083.84 | 1075.67 | 184 |
| 1736787300 | 1080.51 | 2.77 | 0.26 | 1075.7 | 1081.7 | 1071.63 | 122 |
| 1736528100 | 1077.74 | -11.45 | -1.05 | 1082.4 | 1083.55 | 1077.74 | 57 |
| 1736441700 | 1089.19 | 1.83 | 0.17 | 1080.34 | 1089.19 | 1080.34 | 102 |
| 1736355300 | 1087.3599 | -2.5 | -0.23 | 1089.51 | 1089.77 | 1081.08 | 45 |
| 1736268900 | 1089.8599 | 3.48 | 0.32 | 1085.99 | 1090.84 | 1079.19 | 109 |
| 1736182500 | 1086.38 | 4.27 | 0.39 | 1083.6 | 1087.41 | 1081.57 | 0 |
| 1735923300 | 1082.1099 | -5.95 | -0.55 | 1086.93 | 1086.93 | 1079.02 | 111 |
| 1735836900 | 1088.06 | 3.81 | 0.35 | 1087.98 | 1088.8 | 1082.55 | 39 |
| 1735577700 | 1084.25 | -0.28 | -0.03 | 1083.19 | 1084.33 | 1077.75 | 9 |
| 1735318500 | 1084.53 | 2.13 | 0.20 | 1083.3699 | 1084.53 | 1077.89 | 7 |
| 1734972900 | 1082.4 | -2.92 | -0.27 | 1077.6 | 1083.8699 | 1077.6 | 16 |
| 1734713700 | 1085.32 | 1.02 | 0.09 | 1080.27 | 1085.32 | 1073.48 | 37 |
| 1734627300 | 1084.3 | -8.71 | -0.80 | 1088.14 | 1088.93 | 1078.41 | 17 |
| 1734540900 | 1093.01 | -1.25 | -0.11 | 1093.96 | 1093.96 | 1088.67 | 15 |
| 1734454500 | 1094.26 | -0.54 | -0.05 | 1093.3699 | 1095.2 | 1089.77 | 10 |
| 1734368100 | 1094.8 | -1.17 | -0.11 | 1095.65 | 1095.89 | 1090.19 | 38 |
| 1734108900 | 1095.97 | -1.84 | -0.17 | 1097.71 | 1098.3699 | 1093.73 | 13 |
| 1734022500 | 1097.81 | -1.26 | -0.11 | 1099.89 | 1099.89 | 1095.5 | 66 |
| 1733936100 | 1099.07 | -0.36 | -0.03 | 1098.92 | 1099.74 | 1095.59 | 135 |
| 1733849700 | 1099.43 | -1.73 | -0.16 | 1100.67 | 1102 | 1096.19 | 55 |
| 1733763300 | 1101.16 | 1.41 | 0.13 | 1105.91 | 1106.3 | 1099.08 | 16 |
| 1733504100 | 1099.75 | 2.3 | 0.21 | 1098.43 | 1100.22 | 1097.29 | 32 |
| 1733417700 | 1097.45 | 0.33 | 0.03 | 1098.1 | 1098.98 | 1094.74 | 40 |
| 1733331300 | 1097.1199 | 3.45 | 0.32 | 1099.74 | 1100.1 | 1092.03 | 78 |
| 1733244900 | 1093.67 | 1.06 | 0.10 | 1092.05 | 1096.8699 | 1091.73 | 155 |
| 1733158500 | 1092.6099 | 4.33 | 0.40 | 1084.56 | 1093.27 | 1084.56 | 24 |
| 1732899300 | 1088.28 | 3.97 | 0.37 | 1084.53 | 1088.28 | 1079.19 | 38 |
| 1732812900 | 1084.31 | 2.79 | 0.26 | 1084.85 | 1085.57 | 1078.55 | 40 |
| 1732726500 | 1081.52 | 1.2 | 0.11 | 1081.56 | 1081.91 | 1074.56 | 61 |
| 1732640100 | 1080.32 | -4.25 | -0.39 | 1077.04 | 1082.78 | 1076.58 | 43 |
| 1732553700 | 1084.57 | 5.84 | 0.54 | 1086.18 | 1086.78 | 1078.88 | 48 |
| 1732294500 | 1078.73 | 1.03 | 0.10 | 1080.4 | 1081.63 | 1073.73 | 20 |
| 1732208100 | 1077.7 | 4.35 | 0.41 | 1070.33 | 1077.7 | 1065.43 | 98 |
| 1732121700 | 1073.35 | -1.06 | -0.10 | 1076.7 | 1076.7 | 1066.21 | 67 |
| 1732035300 | 1074.41 | -2.66 | -0.25 | 1077.88 | 1077.88 | 1065.96 | 114 |
| 1731948900 | 1077.07 | -0.48 | -0.04 | 1077.97 | 1077.97 | 1067.9 | 48 |
| 1731689700 | 1077.55 | -2.39 | -0.22 | 1075.67 | 1078.23 | 1072.29 | 68 |
| 1731603300 | 1079.94 | 10.67 | 1.00 | 1072.64 | 1080.07 | 1068.91 | 80 |
| 1731516900 | 1069.27 | -4.95 | -0.46 | 1067.33 | 1072.52 | 1063.2 | 65 |
| 1731430500 | 1074.22 | -6.09 | -0.56 | 1080.15 | 1080.3599 | 1069.42 | 59 |
| 1731344100 | 1080.31 | 5.29 | 0.49 | 1072.8 | 1082.27 | 1072.8 | 93 |
| 1731084900 | 1075.02 | 2.94 | 0.27 | 1075.44 | 1076.23 | 1068.64 | 39 |
| 1730998500 | 1072.08 | -2.01 | -0.19 | 1076.59 | 1076.59 | 1068.25 | 31 |
| 1730912100 | 1074.09 | 0.01 | 0.00 | 1077.38 | 1086.06 | 1072.07 | 78 |
| 1730825700 | 1074.08 | 6.66 | 0.62 | 1072.55 | 1074.21 | 1065.29 | 158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
