INTESA SANPAOLO Historical Data - I07309 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07309)
INTESA SANPAOLO (I07309) Historical

INTESA SANPAOLO (I07309)

101.43

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	101.43	0	0.00	101.43	101.43	101.43	0
1714060500	101.43	0	0.00	101.43	101.43	101.43	0
1713974100	101.43	0.01	0.01	101.43	101.43	101.43	0
1713887700	101.42	0.02	0.02	101.42	101.42	101.42	0
1713801300	101.4	0.01	0.01	101.4	101.4	101.4	0
1713542100	101.39	0.01	0.01	101.39	101.39	101.39	0
1713455700	101.38	0.03	0.03	101.38	101.38	101.38	0
1713369300	101.35	0.02	0.02	101.35	101.35	101.35	0
1713282900	101.33	0.01	0.01	101.34	101.34	101.33	0
1713196500	101.32	0.01	0.01	101.32	101.32	101.32	0
1712937300	101.31	0.01	0.01	101.31	101.31	101.31	0
1712850900	101.3	0.04	0.04	101.3	101.3	101.3	0
1712764500	101.26	0.01	0.01	101.27	101.27	101.26	0
1712678100	101.25	0.01	0.01	101.25	101.25	101.25	0
1712591700	101.24	0.01	0.01	101.24	101.24	101.24	0
1712332500	101.23	0.01	0.01	101.23	101.23	101.23	0
1712246100	101.22	0.03	0.03	101.22	101.22	101.22	0
1712159700	101.19	0.01	0.01	101.19	101.19	101.19	0
1712073300	101.18	0.02	0.02	101.18	101.18	101.18	0
1711644900	101.16	0.01	0.01	101.16	101.16	101.16	0
1711558500	101.15	0.06	0.06	101.15	101.15	101.15	0
1711472100	101.09	0.01	0.01	101.09	101.09	101.09	0
1711385700	101.08	0.01	0.01	101.08	101.08	101.08	0
1711126500	101.07	0.01	0.01	101.07	101.07	101.07	0
1711040100	101.06	0.04	0.04	101.06	101.06	101.06	0
1710953700	101.02	0.01	0.01	101.02	101.02	101.02	0
1710867300	101.01	0.01	0.01	101.01	101.01	101.01	0
1710780900	101	0.01	0.01	101	101	101	0
1710521700	100.99	0.01	0.01	100.99	100.99	100.99	0
1710435300	100.98	0.04	0.04	100.98	100.98	100.98	0
1710348900	100.94	0.01	0.01	100.94	100.94	100.94	0
1710262500	100.93	0	0.00	100.94	100.94	100.93	0
1710176100	100.93	0.02	0.02	100.93	100.93	100.93	0
1709916900	100.91	0.01	0.01	100.91	100.91	100.91	0
1709830500	100.9	0.04	0.04	100.9	100.9	100.9	0
1709744100	100.86	0	0.00	100.87	100.87	100.86	0
1709657700	100.86	-0.68	-0.67	101.56	101.56	100.86	0
1709571300	101.54	0.01	0.01	101.54	101.54	101.54	0
1709312100	101.53	0.01	0.01	101.53	101.53	101.53	0
1709225700	101.52	0.04	0.04	101.52	101.52	101.52	0
1709139300	101.48	0.01	0.01	101.49	101.49	101.48	0
1709052900	101.47	0.02	0.02	101.47	101.47	101.47	0
1708966500	101.45	0	0.00	101.46	101.46	101.45	0
1708707300	101.45	0.02	0.02	101.45	101.45	101.45	0
1708620900	101.43	0.04	0.04	101.44	101.44	101.43	0
1708534500	101.39	0.01	0.01	101.39	101.39	101.39	0
1708448100	101.38	0.01	0.01	101.38	101.38	101.38	0
1708361700	101.37	0.02	0.02	101.37	101.37	101.37	0
1708102500	101.35	0	0.00	101.36	101.36	101.35	0
1708016100	101.35	0.04	0.04	101.35	101.35	101.35	0
1707929700	101.31	0	0.00	101.32	101.32	101.31	0
1707843300	101.31	0.02	0.02	101.31	101.32	101.31	0
1707756900	101.29	0.01	0.01	101.29	101.29	101.29	0
1707497700	101.28	0.01	0.01	101.28	101.28	101.28	0
1707411300	101.27	0.04	0.04	101.27	101.27	101.27	0
1707324900	101.23	0.01	0.01	101.23	101.23	101.23	0
1707238500	101.22	0.02	0.02	101.22	101.22	101.22	0
1707152100	101.2	0.02	0.02	101.2	101.2	101.2	0
1706892900	101.18	-0.01	-0.01	101.2	101.2	101.18	0
1706806500	101.19	0.04	0.04	101.2	101.2	101.19	0
1706720100	101.15	0.02	0.02	101.15	101.15	101.15	0
1706633700	101.13	0	0.00	101.14	101.14	101.13	0
1706547300	101.13	0.03	0.03	101.13	101.13	101.13	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