Intesa Sanpaolo (I09323)
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 | 89.42 | -0.47 | -0.52 | 89.76 | 90.25 | 89.42 | 0 |
| 1738601700 | 89.89 | -0.24 | -0.27 | 88.58 | 90.13 | 88.58 | 0 |
| 1738342500 | 90.13 | -0.42 | -0.46 | 90.65 | 90.83 | 89.86 | 0 |
| 1738256100 | 90.55 | 1.42 | 1.59 | 89.09 | 91.01 | 89.09 | 0 |
| 1738169700 | 89.13 | -1.93 | -2.12 | 90.45 | 90.7 | 88.71 | 0 |
| 1738083300 | 91.06 | 1.05 | 1.17 | 90.31 | 91.14 | 90.05 | 0 |
| 1737996900 | 90.01 | 1.32 | 1.49 | 88.91 | 90.35 | 88.67 | 10 |
| 1737737700 | 88.69 | 1.22 | 1.39 | 89.33 | 89.76 | 88.43 | 0 |
| 1737651300 | 87.47 | 1.07 | 1.24 | 86.39 | 87.95 | 86.36 | 0 |
| 1737564900 | 86.4 | 0.12 | 0.14 | 85.96 | 86.63 | 85.23 | 1 |
| 1737478500 | 86.28 | 0.58 | 0.68 | 85 | 86.28 | 84.94 | 0 |
| 1737392100 | 85.7 | 1.54 | 1.83 | 84.43 | 85.87 | 84.16 | 0 |
| 1737132900 | 84.16 | 1.74 | 2.11 | 83.08 | 84.35 | 83.08 | 0 |
| 1737046500 | 82.42 | -1.26 | -1.51 | 83.01 | 83.16 | 82.05 | 0 |
| 1736960100 | 83.68 | -0.45 | -0.53 | 83.96 | 84.39 | 83.26 | 0 |
| 1736873700 | 84.13 | 2.79 | 3.43 | 82.86 | 84.91 | 82.29 | 0 |
| 1736787300 | 81.34 | -0.3 | -0.37 | 81.45 | 81.66 | 80.71 | 110 |
| 1736528100 | 81.64 | -0.02 | -0.02 | 81.21 | 82.28 | 80.81 | 0 |
| 1736441700 | 81.66 | -3.38 | -3.97 | 83.09 | 83.2 | 81.49 | 0 |
| 1736355300 | 85.04 | -1.34 | -1.55 | 86.27 | 86.56 | 84.66 | 5 |
| 1736268900 | 86.38 | 0.25 | 0.29 | 86.93 | 87.53 | 85.98 | 0 |
| 1736182500 | 86.13 | -1.2 | -1.37 | 87.82 | 87.82 | 84.98 | 0 |
| 1735923300 | 87.33 | -1.49 | -1.68 | 88.56 | 88.56 | 87.09 | 0 |
| 1735836900 | 88.82 | -0.26 | -0.29 | 89.44 | 89.59 | 88.13 | 0 |
| 1735577700 | 89.08 | 0.69 | 0.78 | 88.87 | 89.99 | 88.87 | 1 |
| 1735318500 | 88.39 | -0.41 | -0.46 | 89.66 | 89.66 | 88.28 | 0 |
| 1734972900 | 88.8 | -0.13 | -0.15 | 89.18 | 89.29 | 88.45 | 0 |
| 1734713700 | 88.93 | 0.42 | 0.47 | 88.4 | 88.96 | 87.76 | 120 |
| 1734627300 | 88.51 | -1.12 | -1.25 | 89.05 | 89.27 | 88.25 | 0 |
| 1734540900 | 89.63 | -2.57 | -2.79 | 91.18 | 91.18 | 88.91 | 0 |
| 1734454500 | 92.2 | -1.6 | -1.71 | 93.5 | 94.07 | 92.2 | 1750 |
| 1734368100 | 93.8 | -0.78 | -0.82 | 94.62 | 94.62 | 93.55 | 0 |
| 1734108900 | 94.58 | 0.3 | 0.32 | 94.26 | 94.7 | 94.21 | 0 |
| 1734022500 | 94.28 | 1.22 | 1.31 | 93.17 | 94.38 | 92.84 | 0 |
| 1733936100 | 93.06 | -0.54 | -0.58 | 93.55 | 93.62 | 93.06 | 0 |
| 1733849700 | 93.6 | -0.15 | -0.16 | 93.73 | 94.12 | 93.49 | 0 |
| 1733763300 | 93.75 | -0.09 | -0.10 | 94.17 | 94.17 | 93.56 | 0 |
| 1733504100 | 93.84 | 0.42 | 0.45 | 93.24 | 94.25 | 93.22 | 0 |
| 1733417700 | 93.42 | 3.15 | 3.49 | 90.62 | 93.42 | 90.62 | 0 |
| 1733331300 | 90.27 | -1.22 | -1.33 | 91.43 | 91.63 | 90.18 | 0 |
| 1733244900 | 91.49 | 1 | 1.11 | 90.89 | 91.59 | 90.87 | 0 |
| 1733158500 | 90.49 | -0.28 | -0.31 | 90.57 | 90.92 | 90.08 | 10 |
| 1732899300 | 90.77 | -0.08 | -0.09 | 90.56 | 90.8 | 90.27 | 0 |
| 1732812900 | 90.85 | 1.95 | 2.19 | 89.29 | 91.05 | 89.26 | 0 |
| 1732726500 | 88.9 | 0.13 | 0.15 | 88.86 | 89.31 | 88.46 | 20 |
| 1732640100 | 88.77 | -1 | -1.11 | 88.93 | 89.22 | 88.62 | 0 |
| 1732553700 | 89.77 | 2.3 | 2.63 | 88.45 | 89.77 | 87.8 | 0 |
| 1732294500 | 87.47 | -0.79 | -0.90 | 88.29 | 88.32 | 87.22 | 45 |
| 1732208100 | 88.26 | -0.72 | -0.81 | 88.58 | 88.8 | 87.57 | 0 |
| 1732121700 | 88.98 | -0.94 | -1.05 | 90 | 90.56 | 88.97 | 0 |
| 1732035300 | 89.92 | -0.33 | -0.37 | 90.06 | 90.06 | 87.49 | 0 |
| 1731948900 | 90.25 | -1.94 | -2.10 | 91.35 | 91.48 | 90.1 | 0 |
| 1731689700 | 92.19 | 1.94 | 2.15 | 90.3 | 92.22 | 90.3 | 0 |
| 1731603300 | 90.25 | 0.94 | 1.05 | 89.38 | 90.27 | 89.38 | 0 |
| 1731516900 | 89.31 | -1.23 | -1.36 | 90.63 | 90.98 | 89.13 | 0 |
| 1731430500 | 90.54 | -0.9 | -0.98 | 91.3 | 91.43 | 90.53 | 0 |
| 1731344100 | 91.44 | 0.66 | 0.73 | 91.29 | 91.54 | 90.85 | 0 |
| 1731084900 | 90.78 | 0.34 | 0.38 | 90.5 | 91.63 | 90.5 | 0 |
| 1730998500 | 90.44 | -0.26 | -0.29 | 90.08 | 90.83 | 89.83 | 0 |
| 1730912100 | 90.7 | 1.02 | 1.14 | 91.33 | 92.26 | 90.45 | 51 |
| 1730825700 | 89.68 | 0.7 | 0.79 | 89.87 | 90.05 | 89.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
