INTESA SANPAOLO Historical Data - I07302 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07302)
INTESA SANPAOLO (I07302) Historical

INTESA SANPAOLO (I07302)

101.39

0.00

(0.00%)

Closed May 02 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
1714492500	101.39	0	0.00	101.39	101.39	101.39	0
1714406100	101.39	0	0.00	101.39	101.39	101.39	0
1714146900	101.39	0	0.00	101.39	101.39	101.39	0
1714060500	101.39	0	0.00	101.39	101.39	101.39	0
1713974100	101.39	0.01	0.01	101.39	101.39	101.39	0
1713887700	101.38	0.02	0.02	101.38	101.38	101.38	0
1713801300	101.36	0.01	0.01	101.36	101.36	101.36	0
1713542100	101.35	0.01	0.01	101.35	101.35	101.35	0
1713455700	101.34	0.03	0.03	101.34	101.34	101.34	0
1713369300	101.31	0.02	0.02	101.31	101.31	101.31	0
1713282900	101.29	0.01	0.01	101.3	101.3	101.29	0
1713196500	101.28	0.01	0.01	101.28	101.28	101.28	0
1712937300	101.27	0.01	0.01	101.27	101.27	101.27	0
1712850900	101.26	0.04	0.04	101.26	101.26	101.26	0
1712764500	101.22	0.01	0.01	101.23	101.23	101.22	0
1712678100	101.21	0.01	0.01	101.21	101.21	101.21	0
1712591700	101.2	0.01	0.01	101.2	101.2	101.2	0
1712332500	101.19	0.01	0.01	101.19	101.19	101.19	0
1712246100	101.18	0.03	0.03	101.18	101.18	101.18	0
1712159700	101.15	0.01	0.01	101.15	101.15	101.15	0
1712073300	101.14	0.02	0.02	101.14	101.14	101.14	0
1711644900	101.12	0.01	0.01	101.12	101.12	101.12	0
1711558500	101.11	0.06	0.06	101.11	101.11	101.11	0
1711472100	101.05	0.01	0.01	101.05	101.05	101.05	0
1711385700	101.04	0.01	0.01	101.04	101.04	101.04	0
1711126500	101.03	0.02	0.02	101.03	101.03	101.03	0
1711040100	101.01	0.04	0.04	101.02	101.02	101.01	0
1710953700	100.97	0.01	0.01	100.98	100.98	100.97	0
1710867300	100.96	0.02	0.02	100.96	100.96	100.96	0
1710780900	100.94	0.02	0.02	100.95	100.95	100.94	0
1710521700	100.92	0.04	0.04	100.92	100.92	100.91	0
1710435300	100.88	0.02	0.02	100.9	100.9	100.88	0
1710348900	100.86	0.02	0.02	100.86	100.86	100.86	0
1710262500	100.84	0.05	0.05	100.83	100.86	100.83	0
1710176100	100.79	0.02	0.02	100.78	100.8	100.78	0
1709916900	100.77	0.03	0.03	100.76	100.77	100.75	0
1709830500	100.74	0.12	0.12	100.66	100.74	100.66	0
1709744100	100.62	0.02	0.02	100.66	100.68	100.62	0
1709657700	100.6	-0.67	-0.66	101.23	101.27	100.55	0
1709571300	101.27	0.07	0.07	101.21	101.27	101.19	0
1709312100	101.2	0.12	0.12	101.14	101.25	101.14	0
1709225700	101.08	0.11	0.11	101.04	101.14	101.03	0
1709139300	100.97	0.12	0.12	100.94	101	100.9	0
1709052900	100.85	0.09	0.09	100.78	100.89	100.78	0
1708966500	100.76	-0.04	-0.04	100.87	100.87	100.67	0
1708707300	100.8	0	0.00	100.76	100.81	100.7	0
1708620900	100.8	0.23	0.23	100.75	100.85	100.7	0
1708534500	100.57	0.07	0.07	100.61	100.66	100.53	0
1708448100	100.5	0.23	0.23	100.26	100.51	100.2	0
1708361700	100.27	0.04	0.04	100.28	100.44	100.22	0
1708102500	100.23	0.33	0.33	100.37	100.53	100.22	0
1708016100	99.9	0.28	0.28	99.7	99.95	99.51	0
1707929700	99.62	0.17	0.17	99.46	99.81	99.36	0
1707843300	99.45	0.89	0.90	98.64	99.77	98.43	0
1707756900	98.56	0.22	0.22	99.03	99.03	98.28	40
1707497700	98.34	-0.47	-0.48	99.06	99.06	98.13	0
1707411300	98.81	0.07	0.07	98.16	99.88	98.16	0
1707324900	98.74	-0.39	-0.39	99.07	99.3	98.48	0
1707238500	99.13	-0.13	-0.13	99.48	99.48	99.05	0
1707152100	99.26	-0.33	-0.33	99.89	99.89	99.24	0
1706892900	99.59	0.16	0.16	99.59	99.76	99.5	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