INTESA SANPAOLO
Download formatting options
Filter
Historical Price
| Datum | Eröffnung | Hoch | Tief | Last | Close | Gehandelte Kontrakte | Turnover | VWAP |
|---|---|---|---|---|---|---|---|---|
| 28/03/2025 | 4,874 | 4,8865 | 4,802 | 4,822 | 4,822 | 66 560 761 | 322 200 447 | 4,8407 |
| 27/03/2025 | 4,863 | 4,9195 | 4,8075 | 4,917 | 4,917 | 68 412 924 | 334 862 833 | 4,8947 |
| 26/03/2025 | 4,964 | 4,9985 | 4,8945 | 4,902 | 4,902 | 67 903 439 | 335 001 743 | 4,9334 |
| 25/03/2025 | 4,851 | 4,944 | 4,85 | 4,94 | 4,94 | 62 352 434 | 306 576 667 | 4,9168 |
| 24/03/2025 | 4,8655 | 4,878 | 4,821 | 4,8335 | 4,8335 | 76 553 717 | 371 642 911 | 4,8547 |
| 21/03/2025 | 4,7825 | 4,8365 | 4,757 | 4,8275 | 4,8275 | 118 920 717 | 571 854 919 | 4,8087 |
| 20/03/2025 | 4,957 | 4,9675 | 4,764 | 4,804 | 4,804 | 102 434 275 | 493 596 836 | 4,8187 |
| 19/03/2025 | 4,9105 | 4,974 | 4,901 | 4,948 | 4,948 | 56 235 037 | 278 001 696 | 4,9436 |
| 18/03/2025 | 4,85 | 4,939 | 4,841 | 4,939 | 4,939 | 82 463 323 | 404 854 529 | 4,9094 |
| 17/03/2025 | 4,8005 | 4,83 | 4,763 | 4,83 | 4,83 | 40 698 328 | 195 564 390 | 4,8052 |