INTESA SANPAOLO Historical Data - I07026 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07026)
INTESA SANPAOLO (I07026) Historical

INTESA SANPAOLO (I07026)

854.88

1.41

(0.17%)

Closed May 11 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
1715356500	854.88	1.41	0.17	854.41	855.3	850.36	51
1715270100	853.47	2.64	0.31	847.77	854.01	847.09	41
1715183700	850.83	-0.79	-0.09	851.54	854.97	845.85	53
1715097300	851.62	6.28	0.74	847.68	851.95	844.33	47
1715010900	845.34	2.02	0.24	838.6	845.9	838.6	46
1714751700	843.32	5.26	0.63	842.52	843.5	836.56	82
1714665300	838.06	-0.4	-0.05	840.86	840.86	834.61	60
1714492500	838.46	-2.41	-0.29	840.16	840.21	832.8	65
1714406100	840.87	2.79	0.33	838.54	841.67	838.38	0
1714146900	838.08	1.29	0.15	838.01	838.66	837.75	0
1714060500	836.79	-1.84	-0.22	840.24	840.24	834.52	0
1713974100	838.63	-2.25	-0.27	838.92	838.92	833.54	30
1713887700	840.88	3.13	0.37	838.01	841.03	834.99	5
1713801300	837.75	4.39	0.53	833.74	837.75	830.33	76
1713542100	833.36	0.71	0.09	831.81	838.04	826.57	53
1713455700	832.65	0.33	0.04	832.72	837.91	828.46	23
1713369300	832.32	4.81	0.58	827.09	833.23	826.83	15
1713282900	827.51	-8.71	-1.04	833.01	833.01	822.86	49
1713196500	836.22	-2.07	-0.25	837.91	839.12	832.78	29
1712937300	838.29	3.04	0.36	837.55	841	834.09	59
1712850900	835.25	-3.43	-0.41	839.16	839.44	832.58	56
1712764500	838.68	1.68	0.20	837.45	847.97	837	150
1712678100	837	-3.99	-0.47	840.36	840.98	836.47	36
1712591700	840.99	0.8	0.10	840.48	844.77	840.4	2
1712332500	840.19	-1.37	-0.16	841.48	841.75	835.47	35
1712246100	841.56	2.99	0.36	839.68	842.04	837.54	55
1712159700	838.57	0.68	0.08	838.01	838.8	834.36	62
1712073300	837.89	-1.79	-0.21	839.98	840.68	832.6	25
1711644900	839.68	5.36	0.64	834.93	840.1	834.28	80
1711558500	834.32	2.89	0.35	833.95	835	830.98	100
1711472100	831.43	1.36	0.16	830.06	831.43	825.73	23
1711385700	830.07	3.4	0.41	827.35	830.27	824.38	20
1711126500	826.67	0.99	0.12	826.74	827.45	824.4	30
1711040100	825.68	3.17	0.39	824.22	825.75	822.08	32
1710953700	822.51	-0.29	-0.04	823.14	824.17	822.06	22
1710867300	822.8	2.28	0.28	821.8	823.49	819.95	42
1710780900	820.52	-1.46	-0.18	822.13	825.47	818.56	14
1710521700	821.98	1.9	0.23	821.74	823.12	818.56	72
1710435300	820.08	-1.88	-0.23	823.72	823.93	819.79	35
1710348900	821.96	0.53	0.06	818.79	824	818.79	134
1710262500	821.43	1.99	0.24	821.51	823.49	818.58	10
1710176100	819.44	-4.86	-0.59	822.74	823.69	819.07	55
1709916900	824.3	2.77	0.34	821.02	826.02	818.08	16
1709830500	821.53	3.15	0.38	816.01	827.34	814.77	72
1709744100	818.38	-0.61	-0.07	812.82	824	812.82	70
1709657700	818.99	3.37	0.41	815.36	820.85	810.45	81
1709571300	815.62	-0.34	-0.04	815.68	819.75	811.42	19
1709312100	815.96	0.03	0.00	818.29	824.09	812.53	90
1709225700	815.93	0.62	0.08	815.83	818.98	812.45	17
1709139300	815.31	-1.75	-0.21	817.03	821.03	811.29	71
1709052900	817.06	-0.18	-0.02	815.58	821.6	815.58	1
1708966500	817.24	-3.55	-0.43	814.21	819.62	813.43	17
1708707300	820.79	2.64	0.32	818.01	825.1	814.1	57
1708620900	818.15	5.45	0.67	817.62	818.35	811.92	34
1708534500	812.7	0.18	0.02	815.29	815.29	809.66	20
1708448100	812.52	0.23	0.03	812.41	812.54	808.17	8
1708361700	812.29	1.14	0.14	812.3	812.35	807.59	52
1708102500	811.15	1.72	0.21	812.23	812.51	806.03	35
1708016100	809.43	1.74	0.22	810.34	810.9	809.18	0
1707929700	807.69	0.51	0.06	802.34	808.01	802.34	47
1707843300	807.18	0.89	0.11	803.24	812.35	803.24	43
1707756900	806.29	0.54	0.07	805.2	806.29	801.32	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