INTESA SANPAOLO Historical Data - I07295 | 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 (I07295)
INTESA SANPAOLO (I07295) Historical

INTESA SANPAOLO (I07295)

101.04

0.00

( 0.00% )

Updated: 20:00:00

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
1714406100	101.04	0	0.00	101.04	101.04	101.04	0
1714146900	101.04	0	0.00	101.04	101.04	101.04	0
1714060500	101.04	0	0.00	101.04	101.04	101.04	0
1713974100	101.04	0.01	0.01	101.04	101.04	101.04	0
1713887700	101.03	0.02	0.02	101.03	101.03	101.03	0
1713801300	101.01	0.01	0.01	101.01	101.01	101.01	0
1713542100	101	0.01	0.01	101	101	101	0
1713455700	100.99	0.03	0.03	100.99	100.99	100.99	0
1713369300	100.96	0.51	0.51	100.96	100.96	100.96	0
1713282900	100.45	-0.48	-0.48	100.95	100.95	100.45	200
1713196500	100.93	0.01	0.01	100.94	100.94	100.93	0
1712937300	100.92	0.01	0.01	100.92	100.92	100.92	0
1712850900	100.91	0.03	0.03	100.91	100.91	100.91	0
1712764500	100.88	0.02	0.02	100.88	100.88	100.88	0
1712678100	100.86	0.01	0.01	100.87	100.87	100.86	0
1712591700	100.85	0.01	0.01	100.85	100.85	100.85	0
1712332500	100.84	0.01	0.01	100.34	100.84	100.34	20
1712246100	100.83	0.03	0.03	100.83	100.83	100.83	0
1712159700	100.8	0.02	0.02	100.8	100.8	100.8	0
1712073300	100.78	0.01	0.01	100.79	100.79	100.78	0
1711644900	100.77	0.02	0.02	100.77	100.77	100.77	0
1711558500	100.75	0.07	0.07	100.75	100.75	100.75	0
1711472100	100.68	0.01	0.01	100.68	100.69	100.68	0
1711385700	100.67	0.54	0.54	100.66	100.67	100.65	0
1711126500	100.13	-0.48	-0.48	100.63	100.63	100.13	200
1711040100	100.61	0.14	0.14	100.57	100.61	100.55	0
1710953700	100.47	0.1	0.10	100.4	100.47	100.38	0
1710867300	100.37	0.18	0.18	100.27	100.37	100.23	0
1710780900	100.19	0.21	0.21	100.24	100.25	100.16	0
1710521700	99.98	0.24	0.24	99.69	100.04	99.69	0
1710435300	99.74	-0.14	-0.14	99.93	99.95	99.74	0
1710348900	99.88	0.41	0.41	99.46	99.88	99.46	0
1710262500	99.47	-0.09	-0.09	99.57	99.61	99.37	0
1710176100	99.56	0.24	0.24	99.45	99.59	99.39	0
1709916900	99.32	0.04	0.04	99.27	99.58	99.18	0
1709830500	99.28	-0.19	-0.19	99.42	99.54	99.28	0
1709744100	99.47	0.05	0.05	99.6	99.65	99.37	0
1709657700	99.42	-0.93	-0.93	100.26	100.27	99.42	0
1709571300	100.35	0.24	0.24	100.29	100.4	100.21	0
1709312100	100.11	0.07	0.07	100.15	100.19	99.97	0
1709225700	100.04	0.21	0.21	99.91	100.14	99.89	0
1709139300	99.83	0.15	0.15	99.67	99.9	99.52	0
1709052900	99.68	-0.02	-0.02	99.46	99.8	99.41	0
1708966500	99.7	0.45	0.45	99.3	99.78	99.27	0
1708707300	99.25	0.2	0.20	98.93	99.25	98.86	0
1708620900	99.05	0.19	0.19	99.16	99.21	98.94	0
1708534500	98.86	0.63	0.64	98.63	99.11	98.51	0
1708448100	98.23	0.09	0.09	98.18	98.39	97.97	0
1708361700	98.14	-0.1	-0.10	98.27	98.27	97.73	30
1708102500	98.24	0.26	0.27	98.29	98.36	98.1	0
1708016100	97.98	0.45	0.46	97.61	98.34	97.61	0
1707929700	97.53	0.3	0.31	97.54	97.75	97.46	0
1707843300	97.23	-0.82	-0.84	98.1	98.1	97.05	30
1707756900	98.05	0.75	0.77	97.52	98.15	97.48	0
1707497700	97.3	0.05	0.05	97.46	97.65	97.3	0
1707411300	97.25	-0.02	-0.02	97.45	97.6	96.93	90
1707324900	97.27	2.03	2.13	97.05	97.61	96.81	20
1707238500	95.24	0.65	0.69	94.44	95.24	94.33	0
1707152100	94.59	-0.32	-0.34	95.31	95.44	94.44	0
1706892900	94.91	-0.06	-0.06	95.21	95.74	94.79	18
1706806500	94.97	-0.74	-0.77	95.26	95.8	94.94	2
1706720100	95.71	1.81	1.93	94.2	95.71	93.9	100
1706633700	93.9	2.91	3.20	91.21	95.03	90.18	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