Intesa Sanpaolo (I09304)
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 |
|---|---|---|---|---|---|---|---|
| 1739379300 | 1098.07 | -6.71 | -0.61 | 1100.02 | 1104.88 | 1096.82 | 50 |
| 1739292900 | 1104.78 | -2.16 | -0.20 | 1106.84 | 1106.84 | 1100.45 | 196 |
| 1739206500 | 1106.94 | 1.03 | 0.09 | 1106.09 | 1106.99 | 1102.28 | 91 |
| 1738947300 | 1105.91 | -0.58 | -0.05 | 1103.19 | 1106.6199 | 1101.57 | 249 |
| 1738860900 | 1106.49 | -0.42 | -0.04 | 1107.07 | 1107.07 | 1101.43 | 126 |
| 1738774500 | 1106.91 | -1.08 | -0.10 | 1105.54 | 1106.91 | 1101.08 | 150 |
| 1738688100 | 1107.99 | 2.09 | 0.19 | 1106.94 | 1107.99 | 1099.4 | 183 |
| 1738601700 | 1105.9 | 2.52 | 0.23 | 1098.42 | 1106.49 | 1098.42 | 164 |
| 1738342500 | 1103.38 | 4.93 | 0.45 | 1098.94 | 1103.38 | 1093.44 | 55 |
| 1738256100 | 1098.45 | 4.16 | 0.38 | 1094.69 | 1098.45 | 1090.26 | 40 |
| 1738169700 | 1094.29 | 0.32 | 0.03 | 1094.09 | 1095.28 | 1088.8599 | 80 |
| 1738083300 | 1093.97 | 0.5 | 0.05 | 1093.82 | 1093.97 | 1087.68 | 61 |
| 1737996900 | 1093.47 | 0.74 | 0.07 | 1087.39 | 1096.1099 | 1087.39 | 143 |
| 1737737700 | 1092.73 | 0.78 | 0.07 | 1088.67 | 1094.17 | 1087.3 | 35 |
| 1737651300 | 1091.95 | -3.63 | -0.33 | 1095.48 | 1095.48 | 1089.14 | 74 |
| 1737564900 | 1095.58 | 4.67 | 0.43 | 1090.81 | 1096.35 | 1090.4 | 75 |
| 1737478500 | 1090.91 | -1.16 | -0.11 | 1091.04 | 1091.17 | 1089.02 | 125 |
| 1737392100 | 1092.07 | 0.73 | 0.07 | 1091.57 | 1092.07 | 1088.1 | 87 |
| 1737132900 | 1091.34 | -1.04 | -0.10 | 1090.53 | 1091.53 | 1087.91 | 52 |
| 1737046500 | 1092.38 | 2.77 | 0.25 | 1084.6 | 1092.38 | 1083.73 | 107 |
| 1736960100 | 1089.6099 | 5.76 | 0.53 | 1084.08 | 1089.6099 | 1078.58 | 130 |
| 1736873700 | 1083.85 | -1.17 | -0.11 | 1085.1 | 1085.1 | 1078.28 | 49 |
| 1736787300 | 1085.02 | -1.65 | -0.15 | 1087.03 | 1087.03 | 1079.04 | 103 |
| 1736528100 | 1086.67 | -1.98 | -0.18 | 1083.1099 | 1088.06 | 1080.69 | 113 |
| 1736441700 | 1088.65 | -1.3 | -0.12 | 1083.13 | 1088.8 | 1082.54 | 74 |
| 1736355300 | 1089.95 | -0.62 | -0.06 | 1090.41 | 1090.41 | 1083.03 | 40 |
| 1736268900 | 1090.57 | 1.31 | 0.12 | 1089.69 | 1090.83 | 1085.3599 | 61 |
| 1736182500 | 1089.26 | 2.54 | 0.23 | 1086.44 | 1091.39 | 1086.44 | 20 |
| 1735923300 | 1086.72 | -9.22 | -0.84 | 1095.71 | 1095.71 | 1086.72 | 88 |
| 1735836900 | 1095.94 | -1.24 | -0.11 | 1097.28 | 1098.56 | 1091.54 | 30 |
| 1735577700 | 1097.18 | 2.45 | 0.22 | 1094.8 | 1097.18 | 1092.94 | 0 |
| 1735318500 | 1094.73 | -1.59 | -0.15 | 1095.39 | 1095.39 | 1088.79 | 5 |
| 1734972900 | 1096.32 | -1.86 | -0.17 | 1098.49 | 1098.49 | 1091.82 | 14 |
| 1734713700 | 1098.18 | 2.04 | 0.19 | 1096.3599 | 1098.18 | 1091.68 | 70 |
| 1734627300 | 1096.14 | -3.7 | -0.34 | 1099.95 | 1099.95 | 1092.1 | 4 |
| 1734540900 | 1099.84 | -1.36 | -0.12 | 1101.09 | 1101.09 | 1094.49 | 50 |
| 1734454500 | 1101.2 | -0.12 | -0.01 | 1101.46 | 1101.74 | 1094.48 | 18 |
| 1734368100 | 1101.32 | 4.75 | 0.43 | 1100.75 | 1102.06 | 1094.55 | 15 |
| 1734108900 | 1096.57 | -8.33 | -0.75 | 1104.88 | 1104.89 | 1095.44 | 83 |
| 1734022500 | 1104.9 | 0.23 | 0.02 | 1108.06 | 1108.06 | 1099.89 | 34 |
| 1733936100 | 1104.67 | -0.16 | -0.01 | 1107.4 | 1107.4 | 1102.31 | 50 |
| 1733849700 | 1104.83 | -0.16 | -0.01 | 1106.58 | 1106.66 | 1100.95 | 15 |
| 1733763300 | 1104.99 | 0.44 | 0.04 | 1106 | 1107.13 | 1100.6199 | 15 |
| 1733504100 | 1104.55 | -0.22 | -0.02 | 1104.96 | 1104.99 | 1098.68 | 86 |
| 1733417700 | 1104.77 | 0.84 | 0.08 | 1106.89 | 1106.89 | 1098.55 | 50 |
| 1733331300 | 1103.93 | -2.25 | -0.20 | 1101.08 | 1106.57 | 1098.75 | 79 |
| 1733244900 | 1106.18 | -1.15 | -0.10 | 1101.38 | 1107.69 | 1101.04 | 88 |
| 1733158500 | 1107.33 | 3.45 | 0.31 | 1104.23 | 1107.33 | 1100.73 | 83 |
| 1732899300 | 1103.88 | 3.94 | 0.36 | 1100.19 | 1103.88 | 1095.19 | 36 |
| 1732812900 | 1099.94 | 2.9 | 0.26 | 1097.71 | 1099.94 | 1093.03 | 12 |
| 1732726500 | 1097.04 | 0.7 | 0.06 | 1096.27 | 1097.8 | 1090.78 | 35 |
| 1732640100 | 1096.34 | 0.2 | 0.02 | 1096.42 | 1097.3699 | 1090.1 | 40 |
| 1732553700 | 1096.14 | 1.91 | 0.17 | 1090.05 | 1096.99 | 1090.05 | 23 |
| 1732294500 | 1094.23 | 2.17 | 0.20 | 1092.1 | 1095.83 | 1086.6099 | 102 |
| 1732208100 | 1092.06 | 2.17 | 0.20 | 1088.23 | 1092.1099 | 1084.49 | 80 |
| 1732121700 | 1089.89 | -0.89 | -0.08 | 1085.14 | 1090.63 | 1083.75 | 87 |
| 1732035300 | 1090.78 | 4.43 | 0.41 | 1090.47 | 1093 | 1086.67 | 95 |
| 1731948900 | 1086.35 | -5.72 | -0.52 | 1092.21 | 1092.21 | 1083.63 | 50 |
| 1731689700 | 1092.07 | -0.43 | -0.04 | 1090.42 | 1092.6199 | 1086.01 | 72 |
| 1731603300 | 1092.5 | 4.91 | 0.45 | 1084.78 | 1092.5 | 1084.78 | 68 |
| 1731516900 | 1087.59 | -4.82 | -0.44 | 1090.38 | 1090.38 | 1083.55 | 68 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
