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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 1035.95 | 0.35 | 0.03 | 1034.76 | 1036.06 | 1029.6099 | 20 |
| 1742489700 | 1035.6 | 0.17 | 0.02 | 1035.41 | 1035.66 | 1029.5 | 30 |
| 1742403300 | 1035.43 | 3.43 | 0.33 | 1035.22 | 1035.78 | 1030.18 | 40 |
| 1742316900 | 1032 | -0.94 | -0.09 | 1035.45 | 1035.45 | 1032 | 0 |
| 1742230500 | 1032.94 | 3.92 | 0.38 | 1033.67 | 1033.67 | 1027.48 | 65 |
| 1741971300 | 1029.02 | -2.56 | -0.25 | 1032.41 | 1032.41 | 1028.89 | 0 |
| 1741884900 | 1031.58 | 0.47 | 0.05 | 1030.91 | 1032 | 1028.5 | 0 |
| 1741798500 | 1031.1099 | -0.57 | -0.06 | 1031.5 | 1031.55 | 1025.89 | 20 |
| 1741712100 | 1031.68 | 0.93 | 0.09 | 1031.39 | 1031.68 | 1028.48 | 0 |
| 1741625700 | 1030.75 | -1.01 | -0.10 | 1031.34 | 1032.95 | 1028.6 | 0 |
| 1741366500 | 1031.76 | 0.12 | 0.01 | 1031.56 | 1031.83 | 1026.39 | 20 |
| 1741280100 | 1031.64 | 1.19 | 0.12 | 1031.93 | 1031.93 | 1026.39 | 25 |
| 1741193700 | 1030.45 | 0.96 | 0.09 | 1032.53 | 1032.53 | 1025.35 | 30 |
| 1741107300 | 1029.49 | -1.17 | -0.11 | 1029.89 | 1029.89 | 1027.32 | 0 |
| 1741020900 | 1030.66 | 0.4 | 0.04 | 1030.8599 | 1030.91 | 1028.44 | 0 |
| 1740761700 | 1030.26 | -1.07 | -0.10 | 1030.76 | 1030.76 | 1027.71 | 0 |
| 1740675300 | 1031.33 | -0.69 | -0.07 | 1033.45 | 1033.45 | 1031.13 | 0 |
| 1740588900 | 1032.02 | -0.6 | -0.06 | 1034.06 | 1034.06 | 1031.76 | 0 |
| 1740502500 | 1032.6199 | -1.03 | -0.10 | 1033.46 | 1033.6 | 1028.09 | 300 |
| 1740416100 | 1033.65 | -1.53 | -0.15 | 1031.89 | 1033.65 | 1031.79 | 0 |
| 1740156900 | 1035.18 | 1.31 | 0.13 | 1032.33 | 1035.18 | 1032.33 | 0 |
| 1740070500 | 1033.8699 | 0.97 | 0.09 | 1027.35 | 1033.92 | 1027.35 | 43 |
| 1739984100 | 1032.9 | -0.65 | -0.06 | 1033.98 | 1034.01 | 1027.43 | 5 |
| 1739897700 | 1033.55 | 0.17 | 0.02 | 1033.76 | 1033.76 | 1028.17 | 20 |
| 1739811300 | 1033.38 | 0.62 | 0.06 | 1033.3 | 1033.38 | 1027.38 | 15 |
| 1739552100 | 1032.76 | 0.38 | 0.04 | 1033.17 | 1033.17 | 1027.35 | 20 |
| 1739465700 | 1032.38 | 1.62 | 0.16 | 1031.09 | 1032.38 | 1028.71 | 0 |
| 1739379300 | 1030.76 | -0.47 | -0.05 | 1031.63 | 1031.63 | 1025.7 | 50 |
| 1739292900 | 1031.23 | -0.7 | -0.07 | 1031.21 | 1031.23 | 1028.55 | 0 |
| 1739206500 | 1031.93 | 4.81 | 0.47 | 1031.15 | 1031.99 | 1025.57 | 40 |
| 1738947300 | 1027.1199 | -3.05 | -0.30 | 1031.07 | 1031.07 | 1026.92 | 0 |
| 1738860900 | 1030.17 | 0.75 | 0.07 | 1027.63 | 1030.17 | 1027.38 | 0 |
| 1738774500 | 1029.42 | -0.04 | -0.00 | 1029.43 | 1029.56 | 1024.06 | 100 |
| 1738688100 | 1029.46 | 2.16 | 0.21 | 1028.21 | 1029.46 | 1023.16 | 80 |
| 1738601700 | 1027.3 | 1.38 | 0.13 | 1025.03 | 1027.3 | 1021.06 | 15 |
| 1738342500 | 1025.92 | -1.17 | -0.11 | 1027.99 | 1027.99 | 1025.68 | 0 |
| 1738256100 | 1027.09 | 2.43 | 0.24 | 1024.82 | 1027.1199 | 1022.93 | 0 |
| 1738169700 | 1024.66 | 1.97 | 0.19 | 1022.6 | 1024.97 | 1019.87 | 23 |
| 1738083300 | 1022.69 | 1.85 | 0.18 | 1022.63 | 1022.82 | 1020.45 | 0 |
| 1737996900 | 1020.84 | -3.77 | -0.37 | 1022.83 | 1022.94 | 1020.81 | 0 |
| 1737737700 | 1024.6099 | 1.67 | 0.16 | 1024.41 | 1024.71 | 1021.88 | 0 |
| 1737651300 | 1022.94 | 2.15 | 0.21 | 1021.5 | 1023.09 | 1020.56 | 0 |
| 1737564900 | 1020.79 | 0 | 0.00 | 1020.79 | 1020.79 | 1020.79 | 0 |
| 1737478500 | 1020.79 | -2.75 | -0.27 | 1022.95 | 1023.02 | 1020.59 | 0 |
| 1737392100 | 1023.54 | 1.59 | 0.16 | 1022.75 | 1023.56 | 1019.72 | 0 |
| 1737132900 | 1021.95 | 1.78 | 0.17 | 1020.44 | 1021.96 | 1018.52 | 0 |
| 1737046500 | 1020.17 | 1.31 | 0.13 | 1020.59 | 1020.59 | 1017.82 | 0 |
| 1736960100 | 1018.86 | 7.31 | 0.72 | 1016.74 | 1018.95 | 1014.66 | 0 |
| 1736873700 | 1011.55 | -3.01 | -0.30 | 1012.12 | 1012.36 | 1011.24 | 75 |
| 1736787300 | 1014.56 | 4.95 | 0.49 | 1013.79 | 1014.64 | 1008.29 | 30 |
| 1736528100 | 1009.61 | -7.54 | -0.74 | 1011.41 | 1011.65 | 1009.45 | 70 |
| 1736441700 | 1017.15 | -0.27 | -0.03 | 1015.38 | 1017.17 | 1012.4 | 25 |
| 1736355300 | 1017.42 | 3.34 | 0.33 | 1017.88 | 1017.96 | 1012.31 | 20 |
| 1736268900 | 1014.08 | -4.83 | -0.47 | 1018.5 | 1019.59 | 1014.04 | 150 |
| 1736182500 | 1018.91 | 0.64 | 0.06 | 1018.73 | 1019.01 | 1016.62 | 0 |
| 1735923300 | 1018.27 | -0.42 | -0.04 | 1019.24 | 1019.24 | 1013.33 | 45 |
| 1735836900 | 1018.69 | -0.1 | -0.01 | 1018.76 | 1018.93 | 1016.76 | 0 |
| 1735577700 | 1018.79 | -0.42 | -0.04 | 1019.1 | 1019.14 | 1016.72 | 0 |
| 1735318500 | 1019.21 | -0.46 | -0.05 | 1020.25 | 1020.25 | 1017.54 | 0 |
| 1734972900 | 1019.67 | 4.83 | 0.48 | 1015.52 | 1020.46 | 1015.52 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
