INTESA SANPAOLO Historical Data - I06994 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I06994)
INTESA SANPAOLO (I06994) Historical

INTESA SANPAOLO (I06994)

883.93

5.16

(0.59%)

Closed May 06 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	878.77	3.64	0.42	878.9	879.11	873.37	73
1714665300	875.13	0.85	0.10	873.86	875.38	873.27	0
1714492500	874.28	-1.71	-0.20	877.4	877.4	870.13	100
1714406100	875.99	1.01	0.12	870.38	877.42	870.38	70
1714146900	874.98	1.98	0.23	874.73	875.22	873.77	0
1714060500	873	-1.95	-0.22	874.83	874.88	871.21	0
1713974100	874.95	-2.28	-0.26	879.18	879.18	873.73	0
1713887700	877.23	6.23	0.72	867.39	878.26	867.39	12
1713801300	871	0.2	0.02	870.56	871.31	866.13	5
1713542100	870.8	-10.57	-1.20	879.84	879.84	870.8	220
1713455700	881.37	-1.36	-0.15	879.86	881.43	879.5	0
1713369300	882.73	2.43	0.28	881.25	888	876.91	57
1713282900	880.3	-6.11	-0.69	882.93	882.93	874.32	28
1713196500	886.41	-4.21	-0.47	889.45	889.45	886.41	0
1712937300	890.62	3.98	0.45	886.08	892.46	886.08	32
1712850900	886.64	1.33	0.15	890.19	890.19	883.46	16
1712764500	885.31	1.28	0.14	883.42	886.9	881.45	77
1712678100	884.03	-5.34	-0.60	886.24	886.38	883.6	54
1712591700	889.37	1.82	0.21	892.4	892.4	886.47	234
1712332500	887.55	0.36	0.04	882.33	887.75	882.33	310
1712246100	887.19	-0.13	-0.01	885.69	887.49	885.56	0
1712159700	887.32	2.9	0.33	887.02	887.76	881.38	29
1712073300	884.42	-1.56	-0.18	889.4	889.4	878.66	34
1711644900	885.98	0.65	0.07	885.4	886.4	882.41	20
1711558500	885.33	1.28	0.14	881.32	885.53	881.32	45
1711472100	884.05	1.96	0.22	883.04	884.19	878.65	12
1711385700	882.09	-5.51	-0.62	882.24	887.24	881.99	50
1711126500	887.6	0.94	0.11	882.51	891.64	882.51	17
1711040100	886.66	7.19	0.82	883.7	886.77	878.95	38
1710953700	879.47	-1.73	-0.20	878.85	879.71	878.85	7
1710867300	881.2	-0.48	-0.05	882.13	882.37	877.46	30
1710780900	881.68	4.28	0.49	879.78	881.68	878.97	0
1710521700	877.4	-4.5	-0.51	877.62	878.81	876.16	215
1710435300	881.9	2.43	0.28	878.98	884.03	878.98	18
1710348900	879.47	3.82	0.44	881.28	882.63	876.28	23
1710262500	875.65	-2.81	-0.32	875.33	877.97	874.26	103
1710176100	878.46	0.61	0.07	879.78	879.79	875.42	6
1709916900	877.85	-2.06	-0.23	877.72	880	876.18	113
1709830500	879.91	1.01	0.11	877.3	879.91	872.4	15
1709744100	878.9	-2.42	-0.27	880.19	880.32	878.28	0
1709657700	881.32	-2.91	-0.33	884.06	888.5	879.28	70
1709571300	884.23	2.12	0.24	884.43	885.37	879.34	93
1709312100	882.11	5.67	0.65	877.39	882.11	875.04	40
1709225700	876.44	-1.48	-0.17	878.42	878.55	872.3	32
1709139300	877.92	-1.76	-0.20	880.82	884.07	872.8	45
1709052900	879.68	0.49	0.06	878.61	880.44	878.24	0
1708966500	879.19	-1.68	-0.19	882.5	887	878.93	18
1708707300	880.87	0.61	0.07	880.97	881.74	875.22	105
1708620900	880.26	3.08	0.35	875.93	880.32	871.98	12
1708534500	877.18	-2.69	-0.31	874.76	879.62	874.58	106
1708448100	879.87	1.77	0.20	882.12	886.61	877.02	34
1708361700	878.1	-1.96	-0.22	881.98	882	877.27	6
1708102500	880.06	-0.11	-0.01	885.94	885.94	877.33	4
1708016100	880.17	0.29	0.03	884.16	884.67	879.79	16
1707929700	879.88	3.22	0.37	879.55	881.05	875.6	32
1707843300	876.66	-3.07	-0.35	877.91	878.94	874.87	23
1707756900	879.73	1.9	0.22	878.22	883.5	878.1	2
1707497700	877.83	-3.59	-0.41	880.74	882.11	872.65	15
1707411300	881.42	3.04	0.35	879.47	881.74	874.1	17
1707324900	878.38	2.6	0.30	878.17	878.92	873	62
1707238500	875.78	2.4	0.27	873.77	876.39	873.55	40

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