Intesa Sanpaolo (I09521)
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 |
|---|---|---|---|---|---|---|---|
| 1722268500 | 1035.68 | -2.04 | -0.20 | 1038.97 | 1039.13 | 1033.44 | 95 |
| 1722009300 | 1037.72 | 0.58 | 0.06 | 1037.4 | 1037.8599 | 1037.04 | 0 |
| 1721922900 | 1037.14 | 0.18 | 0.02 | 1029.93 | 1037.14 | 1029.93 | 40 |
| 1721836500 | 1036.96 | -0.37 | -0.04 | 1036.39 | 1037.13 | 1031.39 | 30 |
| 1721750100 | 1037.33 | 4.06 | 0.39 | 1035.97 | 1037.33 | 1031.1199 | 50 |
| 1721663700 | 1033.27 | -3.18 | -0.31 | 1036.6199 | 1036.6199 | 1030.6 | 40 |
| 1721404500 | 1036.45 | -1.58 | -0.15 | 1037.2 | 1037.2 | 1030.91 | 26 |
| 1721318100 | 1038.03 | 0.2 | 0.02 | 1038.54 | 1038.54 | 1031.56 | 120 |
| 1721231700 | 1037.83 | -1 | -0.10 | 1038.35 | 1038.35 | 1037.21 | 0 |
| 1721145300 | 1038.83 | -1.82 | -0.17 | 1040.34 | 1040.64 | 1038.34 | 0 |
| 1721058900 | 1040.65 | 0.37 | 0.04 | 1039.8599 | 1040.65 | 1039.54 | 0 |
| 1720799700 | 1040.28 | -0.12 | -0.01 | 1040.22 | 1040.35 | 1033.82 | 25 |
| 1720713300 | 1040.4 | 6.98 | 0.68 | 1037.96 | 1040.45 | 1031.75 | 96 |
| 1720626900 | 1033.42 | -1.91 | -0.18 | 1035.83 | 1036.64 | 1030.99 | 10 |
| 1720540500 | 1035.33 | -0.28 | -0.03 | 1035.97 | 1035.97 | 1029.22 | 50 |
| 1720454100 | 1035.6099 | 0.55 | 0.05 | 1035.64 | 1035.81 | 1029.21 | 20 |
| 1720194900 | 1035.06 | 3.97 | 0.39 | 1034.2 | 1035.06 | 1034.01 | 0 |
| 1720108500 | 1031.09 | 1.51 | 0.15 | 1034.8599 | 1034.8599 | 1031.06 | 0 |
| 1720022100 | 1029.58 | 3.99 | 0.39 | 1030.8699 | 1030.88 | 1025.51 | 100 |
| 1719935700 | 1025.59 | 1.51 | 0.15 | 1023.87 | 1025.59 | 1020.52 | 45 |
| 1719849300 | 1024.08 | 0.09 | 0.01 | 1027.3 | 1027.3 | 1020.18 | 35 |
| 1719590100 | 1023.99 | 0.33 | 0.03 | 1027.22 | 1027.26 | 1021.47 | 35 |
| 1719503700 | 1023.66 | 0.36 | 0.04 | 1023.58 | 1023.79 | 1023.23 | 0 |
| 1719417300 | 1023.3 | 0 | 0.00 | 1023.77 | 1023.84 | 1023.2 | 0 |
| 1719330900 | 1023.3 | -0.43 | -0.04 | 1026.01 | 1026.01 | 1020.06 | 75 |
| 1719244500 | 1023.73 | -0.1 | -0.01 | 1025.79 | 1026.4 | 1023.7 | 0 |
| 1718985300 | 1023.83 | 0.36 | 0.04 | 1026.71 | 1027.06 | 1023.53 | 0 |
| 1718898900 | 1023.47 | -3.38 | -0.33 | 1027.34 | 1027.34 | 1023.44 | 0 |
| 1718812500 | 1026.85 | 5.36 | 0.52 | 1026.42 | 1026.89 | 1021.13 | 15 |
| 1718726100 | 1021.49 | 3.86 | 0.38 | 1023.45 | 1024.44 | 1017.51 | 120 |
| 1718639700 | 1017.63 | -0.13 | -0.01 | 1023.38 | 1023.47 | 1017.55 | 0 |
| 1718380500 | 1017.76 | -3.93 | -0.38 | 1022.64 | 1023.13 | 1016.46 | 20 |
| 1718294100 | 1021.69 | -0.45 | -0.04 | 1021.99 | 1022.44 | 1016.09 | 15 |
| 1718207700 | 1022.14 | 3.9 | 0.38 | 1019.58 | 1022.27 | 1013.58 | 70 |
| 1718121300 | 1018.24 | 4.14 | 0.41 | 1019.12 | 1025.34 | 1013.68 | 30 |
| 1718034900 | 1014.1 | -5.06 | -0.50 | 1018.48 | 1018.48 | 1012.45 | 94 |
| 1717775700 | 1019.16 | -1.58 | -0.15 | 1021.45 | 1021.53 | 1014.54 | 145 |
| 1717689300 | 1020.74 | 1.21 | 0.12 | 1021.34 | 1027.65 | 1015.82 | 65 |
| 1717602900 | 1019.53 | 2.09 | 0.21 | 1018.97 | 1019.59 | 1013.69 | 0 |
| 1717516500 | 1017.44 | -1.51 | -0.15 | 1016.76 | 1018.17 | 1011.28 | 100 |
| 1717430100 | 1018.95 | 7.54 | 0.75 | 1019.54 | 1019.79 | 1013 | 203 |
| 1717170900 | 1011.41 | -1.82 | -0.18 | 1011.46 | 1011.56 | 1010.86 | 0 |
| 1717084500 | 1013.23 | -0.92 | -0.09 | 1016.41 | 1016.51 | 1010.94 | 7 |
| 1716998100 | 1014.15 | -6.55 | -0.64 | 1019.3 | 1019.3 | 1011.63 | 50 |
| 1716911700 | 1020.7 | 5.93 | 0.58 | 1020.47 | 1021.09 | 1015.28 | 50 |
| 1716825300 | 1014.77 | -3.47 | -0.34 | 1019.62 | 1019.67 | 1013.39 | 170 |
| 1716566100 | 1018.24 | -0.89 | -0.09 | 1017.91 | 1018.86 | 1017.61 | 0 |
| 1716479700 | 1019.13 | 2.02 | 0.20 | 1020.82 | 1020.82 | 1013.85 | 5 |
| 1716393300 | 1017.11 | -0.18 | -0.02 | 1021.15 | 1021.15 | 1014.86 | 10 |
| 1716306900 | 1017.29 | -0.41 | -0.04 | 1021.43 | 1021.43 | 1014.34 | 20 |
| 1716220500 | 1017.7 | 0.36 | 0.04 | 1022.02 | 1022.02 | 1016.36 | 21 |
| 1715961300 | 1017.34 | -1.02 | -0.10 | 1022.87 | 1022.87 | 1016.13 | 80 |
| 1715874900 | 1018.36 | 0.32 | 0.03 | 1023.58 | 1023.71 | 1017.07 | 40 |
| 1715788500 | 1018.04 | 3.81 | 0.38 | 1020.18 | 1020.18 | 1015.46 | 30 |
| 1715702100 | 1014.23 | -1.23 | -0.12 | 1014.63 | 1014.81 | 1013.89 | 85 |
| 1715615700 | 1015.46 | 1.45 | 0.14 | 1018.51 | 1018.75 | 1012.81 | 113 |
| 1715356500 | 1014.01 | -3.03 | -0.30 | 1018.25 | 1018.25 | 1012.44 | 20 |
| 1715270100 | 1017.04 | -0.07 | -0.01 | 1017.65 | 1017.65 | 1016.74 | 0 |
| 1715183700 | 1017.11 | 2.75 | 0.27 | 1017.9 | 1017.9 | 1011.34 | 115 |
| 1715097300 | 1014.36 | -0.59 | -0.06 | 1017.27 | 1017.27 | 1011.27 | 150 |
| 1715010900 | 1014.95 | -1.35 | -0.13 | 1017.91 | 1018.48 | 1011.75 | 63 |
| 1714751700 | 1016.3 | 6.27 | 0.62 | 1014.52 | 1016.3 | 1009.78 | 295 |
| 1714665300 | 1010.03 | 3.99 | 0.40 | 1012.19 | 1012.98 | 1007.03 | 15 |
| 1714492500 | 1006.04 | -3.63 | -0.36 | 1013.07 | 1013.07 | 1006.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
