INTESA SANPAOLO Historical Data - I07308 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07308)
INTESA SANPAOLO (I07308) Historical

INTESA SANPAOLO (I07308)

101.28

0.00

(0.00%)

Closed April 29 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	101.28	0	0.00	101.28	101.28	101.28	0
1714060500	101.28	0	0.00	101.28	101.28	101.28	0
1713974100	101.28	0.01	0.01	101.28	101.28	101.28	0
1713887700	101.27	0.02	0.02	101.27	101.27	101.27	0
1713801300	101.25	0.01	0.01	101.25	101.25	101.25	0
1713542100	101.24	0.01	0.01	101.24	101.24	101.24	0
1713455700	101.23	0.03	0.03	101.23	101.23	101.23	0
1713369300	101.2	0.02	0.02	101.2	101.2	101.2	0
1713282900	101.18	0.01	0.01	101.19	101.19	101.18	0
1713196500	101.17	0.01	0.01	101.17	101.17	101.17	0
1712937300	101.16	0.01	0.01	101.16	101.16	101.16	0
1712850900	101.15	0.03	0.03	101.15	101.15	101.15	0
1712764500	101.12	0.02	0.02	101.12	101.12	101.12	0
1712678100	101.1	0.01	0.01	101.1	101.1	101.1	0
1712591700	101.09	0.01	0.01	101.09	101.09	101.09	0
1712332500	101.08	0.01	0.01	101.08	101.08	101.08	0
1712246100	101.07	0.03	0.03	101.07	101.07	101.07	0
1712159700	101.04	0.01	0.01	101.04	101.04	101.04	0
1712073300	101.03	0.02	0.02	101.03	101.03	101.03	0
1711644900	101.01	0.01	0.01	101.01	101.01	101.01	0
1711558500	101	0.06	0.06	101	101	101	0
1711472100	100.94	0.01	0.01	100.94	100.94	100.94	0
1711385700	100.93	0.01	0.01	100.93	100.93	100.93	0
1711126500	100.92	0.01	0.01	100.92	100.92	100.92	0
1711040100	100.91	0.04	0.04	100.91	100.91	100.91	0
1710953700	100.87	0.01	0.01	100.88	100.88	100.87	0
1710867300	100.86	0.01	0.01	100.86	100.86	100.86	0
1710780900	100.85	0.01	0.01	100.85	100.85	100.85	0
1710521700	100.84	0.01	0.01	100.84	100.84	100.84	0
1710435300	100.83	0.04	0.04	100.83	100.83	100.83	0
1710348900	100.79	0.01	0.01	100.8	100.8	100.79	0
1710262500	100.78	0	0.00	100.79	100.79	100.78	0
1710176100	100.78	0.02	0.02	100.78	100.78	100.78	0
1709916900	100.76	0.01	0.01	100.76	100.76	100.76	0
1709830500	100.75	0.03	0.03	100.75	100.75	100.75	0
1709744100	100.72	0.01	0.01	100.72	100.72	100.72	0
1709657700	100.71	-0.68	-0.67	101.41	101.41	100.71	0
1709571300	101.39	0.01	0.01	101.39	101.39	101.39	0
1709312100	101.38	0.01	0.01	101.38	101.38	101.38	0
1709225700	101.37	0.03	0.03	101.37	101.37	101.37	0
1709139300	101.34	0.01	0.01	101.34	101.34	101.34	0
1709052900	101.33	0.02	0.02	101.32	101.33	101.32	0
1708966500	101.31	0.01	0.01	101.31	101.31	101.31	0
1708707300	101.3	0.02	0.02	101.3	101.3	101.3	0
1708620900	101.28	0.03	0.03	101.29	101.29	101.28	0
1708534500	101.25	0.01	0.01	101.25	101.25	101.25	0
1708448100	101.24	0.01	0.01	101.24	101.24	101.24	0
1708361700	101.23	0.01	0.01	101.23	101.23	101.23	0
1708102500	101.22	0.01	0.01	101.22	101.22	101.22	0
1708016100	101.21	0.04	0.04	101.21	101.21	101.21	0
1707929700	101.17	0	0.00	101.18	101.18	101.17	0
1707843300	101.17	0.01	0.01	101.17	101.17	101.17	0
1707756900	101.16	0.02	0.02	101.16	101.16	101.16	0
1707497700	101.14	0.01	0.01	101.15	101.15	101.14	0
1707411300	101.13	0.03	0.03	101.14	101.14	101.13	0
1707324900	101.1	0.01	0.01	101.1	101.1	101.1	0
1707238500	101.09	0.02	0.02	101.09	101.09	101.09	0
1707152100	101.07	0.01	0.01	101.07	101.07	101.07	0
1706892900	101.06	0	0.00	101.07	101.07	101.06	0
1706806500	101.06	0.04	0.04	101.07	101.07	101.06	0
1706720100	101.02	0.01	0.01	101.02	101.02	101.02	0
1706633700	101.01	0.01	0.01	101.02	101.02	101.01	0
1706547300	101	0.01	0.01	101	101	101	0
1706288100	100.99	0.02	0.02	100.99	100.99	100.99	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