Intesa Sanpaolo (I09307)
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 |
|---|---|---|---|---|---|---|---|
| 1729266900 | 974.79 | -0.83 | -0.09 | 975.63 | 975.9 | 973.89 | 78 |
| 1729180500 | 975.62 | -0.23 | -0.02 | 976.72 | 977.13 | 974.52 | 71 |
| 1729094100 | 975.85 | -1.6 | -0.16 | 976.1 | 981.18 | 975.23 | 111 |
| 1729007700 | 977.45 | -1.93 | -0.20 | 979.23 | 979.23 | 977.06 | 60 |
| 1728921300 | 979.38 | -1.04 | -0.11 | 979.02 | 979.73 | 978.65 | 80 |
| 1728662100 | 980.42 | 0.48 | 0.05 | 980.23 | 984.97 | 979.91 | 85 |
| 1728575700 | 979.94 | -0.67 | -0.07 | 980.83 | 984.38 | 979.94 | 121 |
| 1728489300 | 980.61 | 0.46 | 0.05 | 978.59 | 980.61 | 978.27 | 87 |
| 1728402900 | 980.15 | -0.22 | -0.02 | 980.02 | 980.59 | 979.64 | 247 |
| 1728316500 | 980.37 | 2.34 | 0.24 | 979.76 | 984.97 | 979.73 | 97 |
| 1728057300 | 978.03 | 6.59 | 0.68 | 972.48 | 978.56 | 972.48 | 70 |
| 1727970900 | 971.44 | 2.31 | 0.24 | 969.56 | 971.86 | 969.52 | 65 |
| 1727884500 | 969.13 | 3.05 | 0.32 | 967.02 | 969.78 | 966.89 | 133 |
| 1727798100 | 966.08 | -2.98 | -0.31 | 968.99 | 969.01 | 965.15 | 115 |
| 1727711700 | 969.06 | -0.25 | -0.03 | 968.91 | 970.86 | 968.42 | 20 |
| 1727452500 | 969.31 | -0.79 | -0.08 | 968.88 | 970 | 967.01 | 20 |
| 1727366100 | 970.1 | 0.51 | 0.05 | 969.73 | 970.43 | 969.13 | 68 |
| 1727279700 | 969.59 | 1.61 | 0.17 | 968.32 | 970.04 | 968.32 | 118 |
| 1727193300 | 967.98 | -1.84 | -0.19 | 970.22 | 970.22 | 967.97 | 34 |
| 1727106900 | 969.82 | -3.52 | -0.36 | 971.92 | 971.92 | 969.74 | 75 |
| 1726847700 | 973.34 | 1.51 | 0.16 | 972.01 | 973.4 | 971.19 | 53 |
| 1726761300 | 971.83 | 0.18 | 0.02 | 971.88 | 973.03 | 971.54 | 52 |
| 1726674900 | 971.65 | 2.4 | 0.25 | 970.13 | 972.39 | 970.13 | 144 |
| 1726588500 | 969.25 | 0.99 | 0.10 | 967.66 | 969.38 | 967.33 | 121 |
| 1726502100 | 968.26 | -0.84 | -0.09 | 968.64 | 969.62 | 968.01 | 59 |
| 1726242900 | 969.1 | 0.42 | 0.04 | 969.5 | 969.5 | 967.3 | 141 |
| 1726156500 | 968.68 | 1.13 | 0.12 | 967.78 | 979.58 | 967.55 | 153 |
| 1726070100 | 967.55 | -1.63 | -0.17 | 967.96 | 972.97 | 967.28 | 81 |
| 1725983700 | 969.18 | -0.97 | -0.10 | 970.21 | 970.33 | 969.18 | 104 |
| 1725897300 | 970.15 | 0.11 | 0.01 | 971.2 | 973.96 | 970.04 | 172 |
| 1725638100 | 970.04 | -2.85 | -0.29 | 972.2 | 972.51 | 969.8 | 32 |
| 1725551700 | 972.89 | -0.75 | -0.08 | 973.54 | 975.97 | 972.41 | 36 |
| 1725465300 | 973.64 | -1.61 | -0.17 | 974.52 | 976.39 | 973.27 | 70 |
| 1725378900 | 975.25 | -1.65 | -0.17 | 976.91 | 978.78 | 975.18 | 101 |
| 1725292500 | 976.9 | 1.56 | 0.16 | 976.41 | 976.96 | 976.04 | 51 |
| 1725033300 | 975.34 | 0.9 | 0.09 | 974.19 | 975.37 | 973.8 | 42 |
| 1724946900 | 974.44 | -0.1 | -0.01 | 975.1 | 979.96 | 973.47 | 27 |
| 1724860500 | 974.54 | -0.31 | -0.03 | 974.9 | 977.98 | 974.41 | 25 |
| 1724774100 | 974.85 | 0.79 | 0.08 | 974.32 | 977.01 | 974.13 | 2 |
| 1724687700 | 974.06 | 0.1 | 0.01 | 974.11 | 979.98 | 973.76 | 9 |
| 1724428500 | 973.96 | -0.42 | -0.04 | 974.82 | 977.98 | 973.81 | 11 |
| 1724342100 | 974.38 | 1.31 | 0.13 | 973.38 | 975.99 | 972.87 | 22 |
| 1724255700 | 973.07 | -0.48 | -0.05 | 973.35 | 974.39 | 972.91 | 9 |
| 1724169300 | 973.55 | -1.31 | -0.13 | 975.28 | 979.07 | 973.55 | 54 |
| 1724082900 | 974.86 | 0.53 | 0.05 | 974.22 | 985 | 973.26 | 139 |
| 1723823700 | 974.33 | 5.3 | 0.55 | 972.08 | 981.96 | 971.86 | 24 |
| 1723650900 | 969.03 | -0.18 | -0.02 | 969.27 | 970.01 | 968.7 | 14 |
| 1723564500 | 969.21 | -1.9 | -0.20 | 971.22 | 982.06 | 969.09 | 19 |
| 1723478100 | 971.11 | 0.4 | 0.04 | 971.42 | 975.02 | 970.89 | 14 |
| 1723218900 | 970.71 | -0.39 | -0.04 | 971.4 | 983.99 | 970.4 | 17 |
| 1723132500 | 971.1 | -0.01 | -0.00 | 971.71 | 993.99 | 970.05 | 37 |
| 1723046100 | 971.11 | 2.74 | 0.28 | 968.6 | 980.58 | 968.54 | 58 |
| 1722959700 | 968.37 | 2.09 | 0.22 | 967.56 | 969.6 | 967.56 | 0 |
| 1722873300 | 966.28 | -4.56 | -0.47 | 971.06 | 971.42 | 965.49 | 102 |
| 1722614100 | 970.84 | -3.78 | -0.39 | 973.59 | 989.98 | 970.33 | 42 |
| 1722527700 | 974.62 | -0.08 | -0.01 | 975.48 | 976.02 | 974.39 | 75 |
| 1722441300 | 974.7 | -0.8 | -0.08 | 974.91 | 998 | 974.2 | 58 |
| 1722354900 | 975.5 | -0.43 | -0.04 | 976.05 | 993 | 975.44 | 18 |
| 1722268500 | 975.93 | -42.67 | -4.19 | 976.56 | 976.63 | 975.69 | 68 |
| 1722009300 | 1018.6 | 0.76 | 0.07 | 1018.44 | 1019.76 | 1018.37 | 183 |
| 1721922900 | 1017.84 | -1.07 | -0.11 | 1019.14 | 1019.14 | 1016.84 | 160 |
| 1721836500 | 1018.91 | -0.61 | -0.06 | 1019.44 | 1019.64 | 1018.19 | 136 |
| 1721750100 | 1019.52 | 0.11 | 0.01 | 1019.22 | 1019.91 | 1019.14 | 320 |
| 1721663700 | 1019.41 | 0.66 | 0.06 | 1018.32 | 1019.41 | 1018.28 | 214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
