Intesa Sanpaolo Historical Data - I08952 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08952)
Intesa Sanpaolo (I08952) Historical

Intesa Sanpaolo (I08952)

103.86

0.06

(0.06%)

Closed June 20 11:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718898900	103.86	0.06	0.06	103.84	103.87	103.84	0
1718812500	103.8	0.06	0.06	103.76	103.81	103.75	0
1718726100	103.74	0.07	0.07	103.72	103.74	103.69	0
1718639700	103.67	0.06	0.06	103.67	103.69	103.64	0
1718380500	103.61	-0.04	-0.04	103.66	103.66	103.07	680
1718294100	103.65	-0.01	-0.01	103.69	103.71	103.65	0
1718207700	103.66	0	0.00	103.68	103.7	103.66	0
1718121300	103.66	0.01	0.01	103.66	103.69	103.15	500
1718034900	103.65	0.01	0.01	103.65	103.65	103.65	0
1717775700	103.64	0.02	0.02	103.64	103.65	103.62	0
1717689300	103.62	0.06	0.06	103.61	103.64	103.57	0
1717602900	103.56	0.01	0.01	103.57	103.58	103.55	0
1717516500	103.55	-0.82	-0.79	103.56	103.56	103.52	0
1717430100	104.37	0.03	0.03	104.37	104.89	104.37	500
1717170900	104.34	0.01	0.01	104.37	104.37	104.33	0
1717084500	104.33	0.11	0.11	104.29	104.34	104.29	0
1716998100	104.22	-0.03	-0.03	104.27	104.27	104.22	0
1716911700	104.25	0.05	0.05	104.22	104.27	104.22	0
1716825300	104.2	0.03	0.03	104.2	104.21	104.19	0
1716566100	104.17	0	0.00	104.15	104.18	104.15	0
1716479700	104.17	0.05	0.05	104.17	104.17	104.13	0
1716393300	104.12	0	0.00	104.14	104.15	104.12	0
1716306900	104.12	0.01	0.01	104.1	104.12	104.09	0
1716220500	104.11	-0.14	-0.13	104.32	104.32	104.11	0
1715961300	104.25	0.03	0.03	104.24	104.25	104.23	0
1715874900	104.22	0.08	0.08	104.2	104.23	104.2	0
1715788500	104.14	0.02	0.02	104.15	104.15	104.13	0
1715702100	104.12	0.11	0.11	104.06	104.12	103.57	1150
1715615700	104.01	0.02	0.02	104	104.01	103.98	0
1715356500	103.99	0	0.00	104	104.02	103.99	0
1715270100	103.99	0.02	0.02	103.94	104	103.88	0
1715183700	103.97	0	0.00	103.99	104.01	103.96	0
1715097300	103.97	0.03	0.03	103.98	104	103.96	0
1715010900	103.94	0.04	0.04	103.92	103.95	103.92	0
1714751700	103.9	-0.05	-0.05	103.94	103.95	103.88	0
1714665300	103.95	-0.74	-0.71	103.95	103.96	103.93	0
1714492500	104.69	0.03	0.03	104.67	104.71	104.67	0
1714406100	104.66	-0.03	-0.03	104.74	104.74	104.64	0
1714146900	104.69	0.06	0.06	104.66	104.7	104.65	0
1714060500	104.63	0.11	0.11	104.56	104.64	104.56	0
1713974100	104.52	0.01	0.01	104.55	105.03	104.51	150
1713887700	104.51	0.09	0.09	104.45	105	104.45	2000
1713801300	104.42	0.08	0.08	104.42	104.43	104.37	0
1713542100	104.34	-0.01	-0.01	104.36	104.38	104.33	0
1713455700	104.35	0.09	0.09	104.31	104.36	104.31	0
1713369300	104.26	0.1	0.10	104.18	104.27	104.17	0
1713282900	104.16	0.09	0.09	104.05	104.16	104.01	0
1713196500	104.07	0.03	0.03	104.1	104.12	104.06	0
1712937300	104.04	0.03	0.03	104.02	104.08	104.01	0
1712850900	104.01	-0.1	-0.10	104.14	104.15	103.99	0
1712764500	104.11	0.06	0.06	104.11	104.13	104.01	0
1712678100	104.05	0.16	0.15	104.11	104.12	104.02	0
1712591700	103.89	-0.14	-0.13	104.06	104.06	103.87	0
1712332500	104.03	-0.03	-0.03	104.01	104.03	103.95	0
1712246100	104.06	-0.78	-0.74	104.07	104.09	104.05	0
1712159700	104.84	0.14	0.13	104.75	104.84	104.74	0
1712073300	104.7	0.05	0.05	104.7	104.74	104.67	0
1711644900	104.65	0.04	0.04	104.65	104.66	104.62	0
1711558500	104.61	-0.01	-0.01	104.67	104.7	104.61	0
1711472100	104.62	0.17	0.16	104.55	104.63	104.55	0
1711385700	104.45	0.1	0.10	104.39	104.47	104.39	0
1711126500	104.35	0.04	0.04	104.32	104.36	104.3	0
1711040100	104.31	0.04	0.04	104.33	104.34	104.25	0

Intesa Sanpaolo

BNP Paribas Issuance

Societe Generale Effekten

Vontobel Financial Produ...

PETRF262 Ex:21,25

ISE Cyber Security UCITS...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions