Intesa Sanpaolo Historical Data - I06602 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I06602)
Intesa Sanpaolo (I06602) Historical

Intesa Sanpaolo (I06602)

931.89

1.83

(0.20%)

Closed May 05 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

Date	Close	Change	Change %	Open	High	Low	Volume
1714751700	931.89	1.83	0.20	932.02	934.27	930.66	0
1714665300	930.06	2.74	0.30	929.56	931.41	929.51	0
1714492500	927.32	-2.73	-0.29	930.75	930.75	927.16	4
1714406100	930.05	2.29	0.25	930.28	931.76	929.48	0
1714146900	927.76	2.41	0.26	927.79	929.35	927.27	5
1714060500	925.35	-2.43	-0.26	929.42	929.42	923.98	0
1713974100	927.78	-4.31	-0.46	932.21	932.21	927.59	0
1713887700	932.09	3.46	0.37	929.01	932.21	928.55	0
1713801300	928.63	5.64	0.61	925.71	928.63	923.76	0
1713542100	922.99	-2.02	-0.22	922.43	924.35	920.01	40
1713455700	925.01	4.38	0.48	921.98	925.01	921.56	0
1713369300	920.63	3.9	0.43	918.56	923.34	917.8	5
1713282900	916.73	-8.53	-0.92	922.15	922.15	915.37	2
1713196500	925.26	-1.62	-0.17	928.73	929.64	925.26	0
1712937300	926.88	0.13	0.01	927.31	931.01	925.49	15
1712850900	926.75	-4.72	-0.51	930.16	930.85	925.37	0
1712764500	931.47	0.86	0.09	935.81	936.2	929.59	0
1712678100	930.61	-1.51	-0.16	930.91	932.96	930.57	0
1712591700	932.12	2.55	0.27	929.82	932.49	929.82	0
1712332500	929.57	-4.86	-0.52	930.79	931.03	928.72	0
1712246100	934.43	3.52	0.38	932.37	935.4	932.37	6
1712159700	930.91	3.16	0.34	928.12	931.03	928.12	0
1712073300	927.75	-0.58	-0.06	929.45	930.91	927.02	3
1711644900	928.33	2.38	0.26	927.77	928.81	926.01	0
1711558500	925.95	4.13	0.45	922.55	926.75	922.55	0
1711472100	921.82	3.79	0.41	918.9	921.96	918.36	0
1711385700	918.03	1.55	0.17	917.19	918.77	916.75	5
1711126500	916.48	1.39	0.15	914.68	917.86	914.56	0
1711040100	915.09	1.05	0.11	916.38	916.38	914.08	10
1710953700	914.04	1.44	0.16	912.18	914.39	910.82	10
1710867300	912.6	3.1	0.34	910.11	912.98	909.96	0
1710780900	909.5	0.59	0.06	909.41	910.18	908.37	0
1710521700	908.91	0.71	0.08	909.64	910.62	908.6	0
1710435300	908.2	-1.68	-0.18	909.67	912.01	907.28	0
1710348900	909.88	1.2	0.13	908.81	910.49	908.65	0
1710262500	908.68	2.31	0.25	906.74	908.93	906.45	5
1710176100	906.37	-1.58	-0.17	907.18	907.93	905.29	0
1709916900	907.95	2.82	0.31	905.62	908.54	904.41	0
1709830500	905.13	3.68	0.41	900.41	906.86	900.2	0
1709744100	901.45	-0.92	-0.10	902.1	903.71	901.21	0
1709657700	902.37	2.29	0.25	899.99	902.37	898.39	20
1709571300	900.08	-0.33	-0.04	901.34	901.34	899.04	0
1709312100	900.41	-1.72	-0.19	902.95	904.02	898.98	10
1709225700	902.13	3.39	0.38	900.22	902.3	899.57	0
1709139300	898.74	-2.02	-0.22	901.17	901.19	898.43	0
1709052900	900.76	1.55	0.17	898.66	900.88	898.48	0
1708966500	899.21	-4.57	-0.51	901.67	901.67	898.67	0
1708707300	903.78	1.81	0.20	902.19	903.78	899.71	0
1708620900	901.97	3.57	0.40	902.5	903.86	899.6	0
1708534500	898.4	0.76	0.08	897.9	900.18	896.6	0
1708448100	897.64	1.89	0.21	895.33	897.76	894.74	0
1708361700	895.75	1.1	0.12	895.79	895.87	894.5	10
1708102500	894.65	0.01	0.00	895.75	895.8	893.48	0
1708016100	894.64	3.07	0.34	892.66	895.39	892.66	0
1707929700	891.57	1.69	0.19	889.79	892.88	889.39	0
1707843300	889.88	-0.67	-0.08	891.37	894.28	889.34	0
1707756900	890.55	3.5	0.39	888.32	890.82	888.32	0
1707497700	887.05	-7.33	-0.82	889.49	889.49	886.19	0
1707411300	894.38	3.97	0.45	890.76	896.69	888.95	0
1707324900	890.41	-4.68	-0.52	894.78	895.01	890.41	0
1707238500	895.09	0.79	0.09	895.85	895.85	893.33	0
1707152100	894.3	-2.61	-0.29	898.67	899.22	894.3	8

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