Intesa Sanpaolo (I09252)
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 | 1057.83 | -3.66 | -0.34 | 1060.85 | 1060.8599 | 1053.3 | 10 |
| 1734022500 | 1061.49 | -1.84 | -0.17 | 1063.29 | 1063.29 | 1060.19 | 0 |
| 1733936100 | 1063.33 | 2.02 | 0.19 | 1055.29 | 1063.33 | 1055.29 | 64 |
| 1733849700 | 1061.31 | 0.89 | 0.08 | 1060.74 | 1061.32 | 1054.38 | 133 |
| 1733763300 | 1060.42 | 1.32 | 0.12 | 1059.65 | 1060.95 | 1054.05 | 70 |
| 1733504100 | 1059.1 | -0.3 | -0.03 | 1058.5 | 1059.79 | 1052.45 | 15 |
| 1733417700 | 1059.4 | 2.49 | 0.24 | 1054.07 | 1060.27 | 1054.05 | 35 |
| 1733331300 | 1056.91 | 0.51 | 0.05 | 1060.23 | 1060.23 | 1053.01 | 75 |
| 1733244900 | 1056.4 | -1.41 | -0.13 | 1059.76 | 1059.85 | 1052.82 | 37 |
| 1733158500 | 1057.81 | 5.56 | 0.53 | 1055.07 | 1057.89 | 1054.96 | 0 |
| 1732899300 | 1052.25 | -0.6 | -0.06 | 1052.41 | 1052.78 | 1046.6199 | 15 |
| 1732812900 | 1052.85 | 3.75 | 0.36 | 1051.54 | 1052.85 | 1045.42 | 63 |
| 1732726500 | 1049.1 | 0.19 | 0.02 | 1049.6199 | 1050.51 | 1044.3699 | 30 |
| 1732640100 | 1048.91 | -3.89 | -0.37 | 1049.1199 | 1049.56 | 1044.82 | 49 |
| 1732553700 | 1052.8 | 2.4 | 0.23 | 1051.85 | 1052.83 | 1045.21 | 50 |
| 1732294500 | 1050.4 | 2.89 | 0.28 | 1048.64 | 1050.96 | 1044.26 | 25 |
| 1732208100 | 1047.51 | 1.64 | 0.16 | 1043.64 | 1047.6 | 1040.68 | 70 |
| 1732121700 | 1045.8699 | -1.22 | -0.12 | 1047.88 | 1047.88 | 1041.63 | 34 |
| 1732035300 | 1047.09 | -0.85 | -0.08 | 1047.96 | 1047.96 | 1040.73 | 30 |
| 1731948900 | 1047.94 | -0.45 | -0.04 | 1048.84 | 1048.84 | 1040.77 | 25 |
| 1731689700 | 1048.39 | -2.87 | -0.27 | 1047.72 | 1050.19 | 1043.51 | 21 |
| 1731603300 | 1051.26 | 4.28 | 0.41 | 1047.25 | 1051.32 | 1044.1199 | 48 |
| 1731516900 | 1046.98 | -5.02 | -0.48 | 1048.52 | 1048.74 | 1042.77 | 51 |
| 1731430500 | 1052 | -0.59 | -0.06 | 1052.07 | 1052.65 | 1045.58 | 117 |
| 1731344100 | 1052.59 | 4.77 | 0.46 | 1043.49 | 1052.59 | 1043.49 | 66 |
| 1731084900 | 1047.82 | -0.2 | -0.02 | 1047.79 | 1048.03 | 1041.5 | 116 |
| 1730998500 | 1048.02 | -0.08 | -0.01 | 1047.26 | 1048.02 | 1039.71 | 44 |
| 1730912100 | 1048.1 | 6.21 | 0.60 | 1044.88 | 1049.57 | 1042.32 | 24 |
| 1730825700 | 1041.89 | 2.77 | 0.27 | 1041.69 | 1041.89 | 1034.3699 | 126 |
| 1730739300 | 1039.1199 | -2.45 | -0.24 | 1041.01 | 1041.3 | 1034.07 | 121 |
| 1730480100 | 1041.57 | 2.31 | 0.22 | 1039.34 | 1041.57 | 1036.63 | 0 |
| 1730393700 | 1039.26 | -4.88 | -0.47 | 1041.57 | 1041.74 | 1035.19 | 0 |
| 1730307300 | 1044.14 | -2.68 | -0.26 | 1042.91 | 1046.63 | 1041.41 | 6 |
| 1730220900 | 1046.82 | -0.16 | -0.02 | 1045.94 | 1046.82 | 1041.29 | 28 |
| 1730134500 | 1046.98 | 4.47 | 0.43 | 1046.51 | 1047.1199 | 1039.39 | 25 |
| 1729871700 | 1042.51 | -3.16 | -0.30 | 1046 | 1046 | 1039.92 | 30 |
| 1729785300 | 1045.67 | 8.54 | 0.82 | 1042.57 | 1046 | 1039.99 | 125 |
| 1729698900 | 1037.13 | -7.03 | -0.67 | 1037.78 | 1039.09 | 1037.13 | 85 |
| 1729612500 | 1044.16 | -2.2 | -0.21 | 1039.67 | 1045.96 | 1038.07 | 50 |
| 1729526100 | 1046.3599 | -4.35 | -0.41 | 1048.47 | 1048.6099 | 1042.3 | 50 |
| 1729266900 | 1050.71 | 2.48 | 0.24 | 1047.71 | 1050.74 | 1042.15 | 57 |
| 1729180500 | 1048.23 | 0.89 | 0.08 | 1046.8699 | 1048.29 | 1040.84 | 39 |
| 1729094100 | 1047.34 | 7.07 | 0.68 | 1042.89 | 1047.34 | 1039.72 | 55 |
| 1729007700 | 1040.27 | -4.83 | -0.46 | 1044.45 | 1044.45 | 1039.73 | 54 |
| 1728921300 | 1045.1 | 0.83 | 0.08 | 1041.53 | 1045.15 | 1038.81 | 70 |
| 1728662100 | 1044.27 | 1.97 | 0.19 | 1037.67 | 1044.27 | 1037.05 | 30 |
| 1728575700 | 1042.3 | -0.78 | -0.07 | 1042.24 | 1042.43 | 1036.03 | 10 |
| 1728489300 | 1043.08 | 0.43 | 0.04 | 1036.21 | 1043.08 | 1036.21 | 130 |
| 1728402900 | 1042.65 | 5.66 | 0.55 | 1041.55 | 1042.73 | 1035.63 | 33 |
| 1728316500 | 1036.99 | -4.51 | -0.43 | 1043.97 | 1043.97 | 1035.16 | 110 |
| 1728057300 | 1041.5 | -2.17 | -0.21 | 1041.71 | 1043.75 | 1036.52 | 46 |
| 1727970900 | 1043.67 | 0.28 | 0.03 | 1044.44 | 1044.44 | 1036.95 | 150 |
| 1727884500 | 1043.39 | 1.05 | 0.10 | 1042.06 | 1043.44 | 1035.46 | 76 |
| 1727798100 | 1042.34 | 2.1 | 0.20 | 1043.17 | 1044.3 | 1036.83 | 147 |
| 1727711700 | 1040.24 | 0.01 | 0.00 | 1039.8699 | 1041.6099 | 1034.42 | 29 |
| 1727452500 | 1040.23 | -1.5 | -0.14 | 1040.78 | 1041.95 | 1034.45 | 10 |
| 1727366100 | 1041.73 | 4.85 | 0.47 | 1039.96 | 1043.29 | 1034.33 | 21 |
| 1727279700 | 1036.88 | -1.06 | -0.10 | 1038.27 | 1038.35 | 1031.68 | 20 |
| 1727193300 | 1037.94 | 0.04 | 0.00 | 1037.1099 | 1038.04 | 1030.27 | 24 |
| 1727106900 | 1037.9 | 3.87 | 0.37 | 1034.67 | 1038.2 | 1030.56 | 29 |
| 1726847700 | 1034.03 | 0 | 0.00 | 1034.38 | 1036.21 | 1028.1 | 52 |
| 1726761300 | 1034.03 | 8.5 | 0.83 | 1029.32 | 1034.03 | 1025.17 | 62 |
| 1726674900 | 1025.53 | -2.15 | -0.21 | 1027.1099 | 1027.1099 | 1020.37 | 10 |
| 1726588500 | 1027.68 | 0.47 | 0.05 | 1020.54 | 1028.18 | 1020.54 | 17 |
| 1726502100 | 1027.21 | 1.83 | 0.18 | 1024.46 | 1027.4 | 1019.88 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
