INTESA SANPAOLO Historical Data - I07283 | 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 (I07283)
INTESA SANPAOLO (I07283) Historical

INTESA SANPAOLO (I07283)

815.90

-0.29

(-0.04%)

Closed May 17 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
1715874900	816.19	-0.44	-0.05	817.35	817.35	815.56	30
1715788500	816.63	1.79	0.22	813.79	817.58	813.22	53
1715702100	814.84	0.32	0.04	814.22	815.67	814.03	43
1715615700	814.52	1.21	0.15	814.33	815.46	813.92	35
1715356500	813.31	2.39	0.29	812.41	814.12	812.31	0
1715270100	810.92	0.49	0.06	811.07	814	809.94	25
1715183700	810.43	0.57	0.07	809.71	810.55	808.65	5
1715097300	809.86	3.93	0.49	806.72	810.59	806.72	33
1715010900	805.93	3.17	0.39	803.65	810.69	803.65	114
1714751700	802.76	2.3	0.29	801.43	804.61	801.12	13
1714665300	800.46	1.94	0.24	800.1	802.96	799.65	45
1714492500	798.52	-2.34	-0.29	801.16	812	798.1	40
1714406100	800.86	2.28	0.29	800.17	801.84	799.94	23
1714146900	798.58	1.84	0.23	797.94	799.32	797.55	5
1714060500	796.74	-2.14	-0.27	799.58	806.91	795.3	7
1713974100	798.88	-2.83	-0.35	801.78	809.64	797.64	4
1713887700	801.71	2.42	0.30	799.82	803	799.36	31
1713801300	799.29	4.41	0.55	796.09	805.96	795.09	19
1713542100	794.88	-1.48	-0.19	794.76	795.89	793.71	7
1713455700	796.36	2.4	0.30	794.71	796.36	794.64	32
1713369300	793.96	4.08	0.52	790.62	794.85	790.27	3
1713282900	789.88	-6.65	-0.83	794.25	797	788.5	80
1713196500	796.53	-2.51	-0.31	799.99	805	796.53	80
1712937300	799.04	2.64	0.33	797.36	801.19	797.36	0
1712850900	796.4	-2.7	-0.34	798.98	800	795.13	7
1712764500	799.1	-0.39	-0.05	801.82	802.46	796.5	32
1712678100	799.49	-2.58	-0.32	801.18	808.86	799.39	89
1712591700	802.07	0.42	0.05	801.74	802.45	801.37	0
1712332500	801.65	-3.15	-0.39	802.3	809.23	800.24	74
1712246100	804.8	4.71	0.59	801.28	809.63	801.28	21
1712159700	800.09	0.48	0.06	799.66	812.99	798.98	25
1712073300	799.61	-1.79	-0.22	801.87	802.89	798.36	9
1711644900	801.4	1.27	0.16	801.07	809.9	798.86	29
1711558500	800.13	4.04	0.51	796.33	800.59	796.33	0
1711472100	796.09	2.58	0.33	794.02	809.97	793.74	31
1711385700	793.51	0.99	0.12	792.84	801.44	792.61	20
1711126500	792.52	-0.12	-0.02	792.99	801	792.39	19
1711040100	792.64	1.49	0.19	791.32	792.79	790.88	3
1710953700	791.15	0.99	0.13	789.94	799.98	789.62	21
1710867300	790.16	1.74	0.22	788.45	790.61	788.45	20
1710780900	788.42	0.33	0.04	788.23	788.67	787.82	0
1710521700	788.09	-0.55	-0.07	789.44	789.44	787.95	0
1710435300	788.64	-2.15	-0.27	790.88	793.43	788.48	40
1710348900	790.79	1.96	0.25	788.95	791.1	788.95	0
1710262500	788.83	0.44	0.06	788.29	794.98	787.94	2
1710176100	788.39	-1.1	-0.14	790.01	790.01	787.6	25
1709916900	789.49	2.21	0.28	787.3	799.97	787.13	105
1709830500	787.28	3.49	0.45	783.37	791.53	783.32	70
1709744100	783.79	-1.74	-0.22	785.36	786.51	783.73	40
1709657700	785.53	1.66	0.21	783.64	786.22	783.03	5
1709571300	783.87	0.54	0.07	783.57	802.7	782.93	16
1709312100	783.33	-0.91	-0.12	784.51	803	782.02	113
1709225700	784.24	2.59	0.33	782.59	784.24	781.21	10
1709139300	781.65	-2.08	-0.27	784.01	795	781.59	15
1709052900	783.73	0.01	0.00	783.46	792.92	783.26	29
1708966500	783.72	-3.61	-0.46	786.59	790	783.72	20
1708707300	787.33	1.52	0.19	785.54	793	783.51	71
1708620900	785.81	2.72	0.35	784.96	790.88	782.94	20
1708534500	783.09	-0.66	-0.08	783.9	797	783.02	37
1708448100	783.75	1.96	0.25	847.1	847.1	781.29	51
1708361700	781.79	0.41	0.05	781.7	795.92	781.26	35
1708102500	781.38	0.16	0.02	781.85	782.17	779.57	0

INTESA SANPAOLO

Vanguard US Total Market...

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