Intesa Sanpaolo (I09311)
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 |
|---|---|---|---|---|---|---|---|
| 1736960100 | 1004.67 | -3.51 | -0.35 | 1005.15 | 1009.86 | 1004.15 | 593 |
| 1736873700 | 1008.18 | 1.47 | 0.15 | 1010.16 | 1010.26 | 1005.73 | 320 |
| 1736787300 | 1006.71 | -0.38 | -0.04 | 1010.78 | 1010.96 | 1005.86 | 877 |
| 1736528100 | 1007.09 | -1.49 | -0.15 | 1004.45 | 1008.45 | 1004.45 | 527 |
| 1736441700 | 1008.58 | 4.81 | 0.48 | 1004.53 | 1008.58 | 1003.72 | 651 |
| 1736355300 | 1003.77 | 0.1 | 0.01 | 1003.55 | 1003.79 | 1003.22 | 594 |
| 1736268900 | 1003.67 | 0.57 | 0.06 | 1003.13 | 1003.67 | 1002.54 | 435 |
| 1736182500 | 1003.1 | 0.99 | 0.10 | 1004.49 | 1004.49 | 1001.81 | 25 |
| 1735923300 | 1002.11 | 1.72 | 0.17 | 1002.09 | 1002.19 | 999.82 | 275 |
| 1735836900 | 1000.39 | 2.73 | 0.27 | 1001.7 | 1002.22 | 997.51 | 42 |
| 1735577700 | 997.66 | -1 | -0.10 | 1001.32 | 1001.32 | 996.72 | 17 |
| 1735318500 | 998.66 | 0.84 | 0.08 | 996.04 | 1000.62 | 996.04 | 503 |
| 1734972900 | 997.82 | -0.42 | -0.04 | 998.02 | 1001.47 | 997.32 | 162 |
| 1734713700 | 998.24 | 0.17 | 0.02 | 997.78 | 1001.72 | 997.66 | 51 |
| 1734627300 | 998.07 | 0.31 | 0.03 | 998.3 | 1003.99 | 998.07 | 107 |
| 1734540900 | 997.76 | -0.56 | -0.06 | 1001.95 | 1001.95 | 997.49 | 95 |
| 1734454500 | 998.32 | 0.57 | 0.06 | 997.37 | 1001.63 | 996.82 | 733 |
| 1734368100 | 997.75 | 0.76 | 0.08 | 1001.19 | 1001.19 | 996.77 | 201 |
| 1734108900 | 996.99 | 2.22 | 0.22 | 995.6 | 997.08 | 995.11 | 111 |
| 1734022500 | 994.77 | 0.18 | 0.02 | 996.99 | 996.99 | 993.36 | 278 |
| 1733936100 | 994.59 | 1.32 | 0.13 | 996.49 | 996.49 | 993.14 | 168 |
| 1733849700 | 993.27 | -1.14 | -0.11 | 997.59 | 997.59 | 992.71 | 205 |
| 1733763300 | 994.41 | -0.25 | -0.03 | 996.68 | 998 | 993.57 | 60 |
| 1733504100 | 994.66 | 1.17 | 0.12 | 995.6 | 995.88 | 993.33 | 76 |
| 1733417700 | 993.49 | -0.07 | -0.01 | 996.54 | 996.76 | 992.41 | 68 |
| 1733331300 | 993.56 | 0.62 | 0.06 | 993.31 | 994.99 | 991.74 | 97 |
| 1733244900 | 992.94 | 1.74 | 0.18 | 992.56 | 993.34 | 990.65 | 221 |
| 1733158500 | 991.2 | -1.94 | -0.20 | 992.94 | 993.11 | 990.13 | 69 |
| 1732899300 | 993.14 | -0.15 | -0.02 | 995 | 995.59 | 991.94 | 78 |
| 1732812900 | 993.29 | 0.7 | 0.07 | 994.21 | 994.21 | 991.49 | 185 |
| 1732726500 | 992.59 | -0.36 | -0.04 | 993.84 | 994 | 991.24 | 56 |
| 1732640100 | 992.95 | 1.12 | 0.11 | 994.76 | 994.76 | 990.7 | 56 |
| 1732553700 | 991.83 | -0.21 | -0.02 | 993.6 | 993.6 | 989.22 | 115 |
| 1732294500 | 992.04 | -2.3 | -0.23 | 996.34 | 996.34 | 989.14 | 27 |
| 1732208100 | 994.34 | -0.12 | -0.01 | 993.03 | 995.11 | 993.03 | 6 |
| 1732121700 | 994.46 | 1.01 | 0.10 | 993.53 | 995.98 | 993.47 | 32 |
| 1732035300 | 993.45 | 0.14 | 0.01 | 995.61 | 995.68 | 992.35 | 22 |
| 1731948900 | 993.31 | 1.75 | 0.18 | 993.56 | 995 | 991.08 | 32 |
| 1731689700 | 991.56 | -1.44 | -0.15 | 993.3 | 993.72 | 989.8 | 151 |
| 1731603300 | 993 | -0.36 | -0.04 | 990.81 | 998.41 | 989.83 | 457 |
| 1731516900 | 993.36 | -1.73 | -0.17 | 991 | 994.1 | 991 | 40 |
| 1731430500 | 995.09 | 1.74 | 0.18 | 994.87 | 996.48 | 989.44 | 188 |
| 1731344100 | 993.35 | -0.23 | -0.02 | 994.8 | 994.8 | 990.44 | 28 |
| 1731084900 | 993.58 | -3.71 | -0.37 | 996.99 | 998.99 | 992.15 | 90 |
| 1730998500 | 997.29 | 5.29 | 0.53 | 995.09 | 997.99 | 992.21 | 168 |
| 1730912100 | 992 | -3.69 | -0.37 | 995.77 | 995.77 | 991.58 | 355 |
| 1730825700 | 995.69 | 0.63 | 0.06 | 996.07 | 996.99 | 993.91 | 158 |
| 1730739300 | 995.06 | -1.05 | -0.11 | 993.28 | 999.39 | 993.15 | 91 |
| 1730480100 | 996.11 | 0.12 | 0.01 | 997.51 | 999.9 | 995.67 | 5 |
| 1730393700 | 995.99 | 2.28 | 0.23 | 992.3 | 996.97 | 992.3 | 25 |
| 1730307300 | 993.71 | 3.71 | 0.37 | 992.89 | 995.9 | 988.54 | 137 |
| 1730220900 | 990 | -0.57 | -0.06 | 992.69 | 995.97 | 989.16 | 131 |
| 1730134500 | 990.57 | -1.43 | -0.14 | 993.44 | 993.44 | 987.59 | 1065 |
| 1729871700 | 992 | -1.49 | -0.15 | 992.98 | 992.98 | 990.39 | 35 |
| 1729785300 | 993.49 | 0.52 | 0.05 | 992.51 | 996.9 | 988 | 112 |
| 1729698900 | 992.97 | -2.86 | -0.29 | 994.47 | 995.95 | 988.76 | 160 |
| 1729612500 | 995.83 | 0.59 | 0.06 | 994.33 | 998 | 992.09 | 66 |
| 1729526100 | 995.24 | 4.92 | 0.50 | 998 | 999.81 | 991.29 | 485 |
| 1729266900 | 990.32 | -3.89 | -0.39 | 995.16 | 995.19 | 990.15 | 55 |
| 1729180500 | 994.21 | -0.57 | -0.06 | 996.29 | 996.29 | 992.22 | 142 |
| 1729094100 | 994.78 | 0.13 | 0.01 | 994.6 | 997 | 992.12 | 69 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
