Intesa Sanpaolo Historical Data - I08953 | 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 (I08953)
Intesa Sanpaolo (I08953) Historical

Intesa Sanpaolo (I08953)

101.65

-0.15

(-0.15%)

Closed June 16 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
1718380500	101.65	-0.15	-0.15	101.77	101.77	101.49	0
1718294100	101.8	-0.08	-0.08	101.86	101.9	101.78	0
1718207700	101.88	0.13	0.13	101.8	101.89	101.73	0
1718121300	101.75	0.02	0.02	101.71	101.89	101.67	0
1718034900	101.73	-0.26	-0.25	101.7	101.93	101.66	0
1717775700	101.99	0.01	0.01	102.01	102.01	101.97	0
1717689300	101.98	0.03	0.03	101.97	102.01	101.95	0
1717602900	101.95	-0.01	-0.01	101.98	101.98	101.93	0
1717516500	101.96	-0.57	-0.56	102.01	102.01	101.95	0
1717430100	102.53	0	0.00	102.57	102.57	102.53	0
1717170900	102.53	-0.02	-0.02	102.58	102.58	102.53	0
1717084500	102.55	0.08	0.08	102.51	102.55	102.51	0
1716998100	102.47	-0.02	-0.02	102.5	102.5	102.47	0
1716911700	102.49	0.05	0.05	102.47	102.49	102.46	0
1716825300	102.44	0.08	0.08	102.41	102.45	102.4	0
1716566100	102.36	0	0.00	102.35	102.37	102.33	0
1716479700	102.36	0.05	0.05	102.36	102.37	102.35	0
1716393300	102.31	0.01	0.01	102.32	102.34	102.31	0
1716306900	102.3	-0.03	-0.03	102.32	102.32	102.25	0
1716220500	102.33	0.08	0.08	102.3	102.34	102.3	0
1715961300	102.25	0	0.00	102.28	102.28	102.22	0
1715874900	102.25	-0.1	-0.10	102.38	102.38	102.24	0
1715788500	102.35	0.04	0.04	102.32	102.36	102.32	0
1715702100	102.31	0.11	0.11	102.29	102.33	102.28	0
1715615700	102.2	0.07	0.07	102.2	102.24	102.19	0
1715356500	102.13	0.1	0.10	102.08	102.15	102.08	0
1715270100	102.03	0.1	0.10	101.99	102.03	101.96	0
1715183700	101.93	0.05	0.05	101.92	101.94	101.88	0
1715097300	101.88	0.13	0.13	101.81	101.9	101.8	0
1715010900	101.75	0.24	0.24	101.5	101.78	101.37	0
1714751700	101.51	-0.31	-0.30	102.08	102.1	101.45	0
1714665300	101.82	-0.38	-0.37	101.73	101.85	101.73	0
1714492500	102.2	-0.09	-0.09	102.31	102.33	102.19	0
1714406100	102.29	0.08	0.08	102.32	102.34	102.29	0
1714146900	102.21	0.07	0.07	102.18	102.24	102.18	0
1714060500	102.14	0.03	0.03	102.19	102.19	102.08	0
1713974100	102.11	-0.03	-0.03	102.15	102.15	102.09	0
1713887700	102.14	0.1	0.10	102.1	102.15	102.09	0
1713801300	102.04	0.11	0.11	102.02	102.06	101.98	0
1713542100	101.93	0.02	0.02	101.86	101.95	101.83	0
1713455700	101.91	0.17	0.17	101.83	101.91	101.81	0
1713369300	101.74	0	0.00	101.7	101.88	101.64	0
1713282900	101.74	-0.1	-0.10	101.73	101.77	101.65	0
1713196500	101.84	-0.11	-0.11	101.96	102.01	101.84	0
1712937300	101.95	0.13	0.13	102.01	102.1	101.95	0
1712850900	101.82	0.06	0.06	102.05	102.05	101.78	0
1712764500	101.76	0.04	0.04	101.79	101.83	101.7	0
1712678100	101.72	0	0.00	101.74	101.74	101.68	0
1712591700	101.72	0.05	0.05	101.7	101.75	101.7	0
1712332500	101.67	-0.28	-0.27	101.92	101.92	101.65	0
1712246100	101.95	-0.44	-0.43	101.91	101.96	101.91	0
1712159700	102.39	0.12	0.12	102.32	102.39	102.3	0
1712073300	102.27	0.04	0.04	102.29	102.33	102.25	0
1711644900	102.23	0.24	0.24	102.06	102.23	102.03	0
1711558500	101.99	0.07	0.07	101.94	102.03	101.91	0
1711472100	101.92	0.07	0.07	101.87	101.95	101.87	0
1711385700	101.85	-0.09	-0.09	101.93	101.94	101.83	0
1711126500	101.94	0.05	0.05	101.92	102.02	101.92	0
1711040100	101.89	0.19	0.19	101.86	101.91	101.84	0
1710953700	101.7	-0.12	-0.12	101.85	101.88	101.64	0
1710867300	101.82	0.13	0.13	101.72	101.87	101.72	0
1710780900	101.69	-0.01	-0.01	101.8	101.8	101.68	0

Intesa Sanpaolo

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