INTESA SANPAOLO Historical Data - I07294 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07294)
INTESA SANPAOLO (I07294) Historical

INTESA SANPAOLO (I07294)

34.21

0.00

(0.00%)

Closed May 14 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
1715615700	34.21	0	0.00	34.21	34.21	34.21	0
1715356500	34.21	0	0.00	34.21	34.21	34.21	0
1715270100	34.21	0	0.00	34.21	34.21	34.21	0
1715183700	34.21	0	0.00	34.21	34.21	34.21	0
1715097300	34.21	0	0.00	34.21	34.21	34.21	0
1715010900	34.21	0	0.00	34.21	34.21	34.21	0
1714751700	34.21	0	0.00	34.21	34.21	34.21	0
1714665300	34.21	0	0.00	34.21	34.21	34.21	0
1714492500	34.21	0	0.00	34.21	34.21	34.21	0
1714406100	34.21	0	0.00	34.21	34.21	34.21	0
1714146900	34.21	0	0.00	34.21	34.21	34.21	0
1714060500	34.21	0	0.00	34.21	34.21	34.21	0
1713974100	34.21	-0.24	-0.70	34.73	35.05	34.2	0
1713887700	34.45	0.86	2.56	34.02	34.85	34.02	0
1713801300	33.59	-0.22	-0.65	33.84	33.89	33.549999	0
1713542100	33.81	-1.11	-3.18	34.06	34.42	33.81	0
1713455700	34.92	0.28	0.81	34.48	34.92	34.11	0
1713369300	34.64	-0.2	-0.57	34.7	35.03	34.6	0
1713282900	34.84	-0.12	-0.34	34.28	34.84	34.13	0
1713196500	34.96	-1.57	-4.30	35.91	36.27	34.92	0
1712937300	36.53	0.03	0.08	37.05	37.34	36.49	0
1712850900	36.5	0.01	0.03	36.43	36.73	36.23	0
1712764500	36.49	-0.44	-1.19	37.01	37.06	36.3	0
1712678100	36.93	-0.26	-0.70	37.01	37.28	36.87	0
1712591700	37.19	0.35	0.95	37.12	37.39	36.74	0
1712332500	36.84	-0.12	-0.32	36.65	36.84	36.29	0
1712246100	36.96	-0.58	-1.55	37.5	37.91	36.93	0
1712159700	37.54	-0.01	-0.03	37.45	37.62	37.15	0
1712073300	37.55	-0.85	-2.21	37.91	37.91	36.94	0
1711644900	38.4	0.33	0.87	38.32	38.68	38.19	0
1711558500	38.07	-0.71	-1.83	38.3	38.55	37.87	0
1711472100	38.78	0.35	0.91	38.71	39.41	38.58	0
1711385700	38.43	-0.12	-0.31	39.06	39.49	38.35	500
1711126500	38.55	-0.31	-0.80	38.32	38.67	38.05	0
1711040100	38.86	0.34	0.88	38.85	39.33	38.72	0
1710953700	38.52	0.01	0.03	38.57	38.72	38.44	0
1710867300	38.51	-0.2	-0.52	38.46	38.68	38.07	0
1710780900	38.71	-0.05	-0.13	39.03	39.34	38.57	0
1710521700	38.76	-0.32	-0.82	39.41	39.71	38.73	0
1710435300	39.08	-1.06	-2.64	40.35	40.56	39.01	0
1710348900	40.14	0.56	1.41	39.51	40.2	39.32	0
1710262500	39.58	0.1	0.25	39.87	40.04	39.23	0
1710176100	39.48	-1.36	-3.33	40.06	40.53	39.31	0
1709916900	40.84	0.33	0.81	40.72	42.01	40.51	0
1709830500	40.51	0.7	1.76	39.74	40.53	39.69	0
1709744100	39.81	1.25	3.24	40.29	40.62	39.54	0
1709657700	38.56	-1.66	-4.13	40.76	40.84	38.37	0
1709571300	40.22	0.12	0.30	40.6	40.98	39.88	0
1709312100	40.1	0.86	2.19	40.2	41.22	40.06	0
1709225700	39.24	6.13	18.51	40.04	41.88	39.11	0
1709139300	33.11	0.6	1.85	32.659999	33.11	32.22	0
1709052900	32.509999	0.41	1.28	32.39	32.96	32.33	0
1708966500	32.1	0.72	2.29	31.24	32.229999	31.12	0
1708707300	31.38	0.41	1.32	30.93	31.52	30.83	0
1708620900	30.97	0.55	1.81	31.2	31.25	30.81	0
1708534500	30.42	-1	-3.18	31.12	31.12	30.28	0
1708448100	31.42	-1.93	-5.79	33.22	33.22	30.92	0
1708361700	33.35	-0.12	-0.36	33.11	33.36	33.049999	0
1708102500	33.47	0.27	0.81	33.9	34.11	33.13	0
1708016100	33.2	0.67	2.06	32.96	33.99	32.72	0
1707929700	32.53	0.78	2.46	31.48	32.53	31.41	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