INTESA SANPAOLO Historical Data - I07301 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07301)
INTESA SANPAOLO (I07301) Historical

INTESA SANPAOLO (I07301)

101.04

0.00

(0.00%)

Closed April 28 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
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	0.01	0.01	100.96	100.96	100.96	0
1713282900	100.95	0.02	0.02	100.95	100.95	100.95	0
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	100.84	100.84	100.84	0
1712246100	100.83	0.03	0.03	100.83	100.83	100.83	0
1712159700	100.8	0.01	0.01	100.8	100.8	100.8	0
1712073300	100.79	0.02	0.02	100.79	100.79	100.79	0
1711644900	100.77	0.01	0.01	100.78	100.78	100.77	0
1711558500	100.76	0.06	0.06	100.76	100.76	100.76	0
1711472100	100.7	0.01	0.01	100.7	100.7	100.7	0
1711385700	100.69	0.01	0.01	100.7	100.7	100.69	0
1711126500	100.68	0.01	0.01	100.68	100.68	100.68	0
1711040100	100.67	0.03	0.03	100.67	100.67	100.67	0
1710953700	100.64	0.02	0.02	100.64	100.64	100.64	0
1710867300	100.62	0.01	0.01	100.62	100.62	100.62	0
1710780900	100.61	0.01	0.01	100.61	100.61	100.61	0
1710521700	100.6	0.01	0.01	100.6	100.6	100.6	0
1710435300	100.59	0.03	0.03	100.59	100.59	100.59	0
1710348900	100.56	0.01	0.01	100.56	100.56	100.56	0
1710262500	100.55	0.01	0.01	100.55	100.55	100.55	0
1710176100	100.54	0.02	0.02	100.54	100.54	100.54	0
1709916900	100.52	0.01	0.01	100.52	100.52	100.52	0
1709830500	100.51	0.04	0.04	100.51	100.51	100.51	0
1709744100	100.47	0	0.00	100.48	100.48	100.47	0
1709657700	100.47	-0.68	-0.67	101.16	101.16	100.47	0
1709571300	101.15	0.02	0.02	101.15	101.15	101.15	0
1709312100	101.13	0.01	0.01	101.13	101.13	101.13	0
1709225700	101.12	0.04	0.04	101.12	101.12	101.12	0
1709139300	101.08	0.02	0.02	101.08	101.08	101.08	0
1709052900	101.06	0.03	0.03	101.05	101.06	101.05	0
1708966500	101.03	0	0.00	101.05	101.05	101.03	0
1708707300	101.03	0.52	0.52	101.03	101.03	101.03	0
1708620900	100.51	-0.46	-0.46	101.01	101.01	100.51	45
1708534500	100.97	0.02	0.02	100.97	100.97	100.97	0
1708448100	100.95	0.03	0.03	100.93	100.95	100.93	0
1708361700	100.92	0.01	0.01	100.92	100.93	100.92	0
1708102500	100.91	0.06	0.06	100.91	100.93	100.91	0
1708016100	100.85	0.07	0.07	100.82	100.85	100.8	0
1707929700	100.78	0.04	0.04	100.75	100.8	100.75	0
1707843300	100.74	0.27	0.27	100.52	100.79	100.47	0
1707756900	100.47	0.08	0.08	100.46	100.52	100.42	0
1707497700	100.39	-0.09	-0.09	100.56	100.56	100.35	0
1707411300	100.48	0.04	0.04	100.34	100.72	100.34	0
1707324900	100.44	-0.06	-0.06	100.49	100.56	100.38	0
1707238500	100.5	-0.02	-0.02	100.58	100.58	100.49	0
1707152100	100.52	-0.04	-0.04	100.65	100.65	100.51	0
1706892900	100.56	0.04	0.04	100.57	100.6	100.55	0
1706806500	100.52	-0.11	-0.11	100.57	100.62	100.51	0
1706720100	100.63	0.1	0.10	100.55	100.64	100.54	0
1706633700	100.53	0.04	0.04	100.53	100.55	100.51	0
1706547300	100.49	0.01	0.01	100.56	100.56	100.48	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