INTESA SANPAOLO Historical Data - I07329 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07329)
INTESA SANPAOLO (I07329) Historical

INTESA SANPAOLO (I07329)

826.32

2.72

(0.33%)

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	823.6	2.37	0.29	823.31	829.9	822.84	4
1714060500	821.23	-3.1	-0.38	825.28	825.28	818.75	0
1713974100	824.33	-4.28	-0.52	828.5	828.5	822.91	100
1713887700	828.61	4.04	0.49	825.52	828.94	824.7	168
1713801300	824.57	5.69	0.69	821.01	824.57	818.98	30
1713542100	818.88	-1.3	-0.16	817.18	822	815.47	10
1713455700	820.18	4.54	0.56	816.87	820.18	816.74	87
1713369300	815.64	5	0.62	812.09	817.78	811.57	86
1713282900	810.64	-8.92	-1.09	815.53	815.53	808.99	23
1713196500	819.56	-1.96	-0.24	823.33	824.25	819.56	25
1712937300	821.52	2.06	0.25	821.16	829	820.46	15
1712850900	819.46	-4.5	-0.55	823.52	829.9	817.51	47
1712764500	823.96	-0.54	-0.07	827.83	828.49	820.74	10
1712678100	824.5	-4.56	-0.55	827.49	829.1	824.28	81
1712591700	829.06	1.92	0.23	827.32	829.54	827.32	50
1712332500	827.14	-4.79	-0.58	827.47	828.18	824.75	81
1712246100	831.93	6.42	0.78	827.35	833.22	827.21	6
1712159700	825.51	2.2	0.27	823.55	825.65	823.2	14
1712073300	823.31	-2.26	-0.27	826.36	827.22	821.83	18
1711644900	825.57	2.57	0.31	824.73	826.69	822.53	67
1711558500	823	4.77	0.58	818.34	829.95	818.34	16
1711472100	818.23	4.02	0.49	815.08	889.32	814.58	32
1711385700	814.21	2.17	0.27	812.41	815.99	812.37	23
1711126500	812.04	0.2	0.02	812.54	813.85	811.8	19
1711040100	811.84	1.29	0.16	811.63	812.45	809.76	38
1710953700	810.55	1.96	0.24	808.14	811.01	807.41	15
1710867300	808.59	2.75	0.34	805.97	810	805.97	29
1710780900	805.84	0.53	0.07	805.51	806.28	804.84	0
1710521700	805.31	0.44	0.05	806.28	807.01	804.89	145
1710435300	804.87	-2.39	-0.30	881.5	881.5	804.19	79
1710348900	807.26	1.83	0.23	805.56	831	805.56	48
1710262500	805.43	1.43	0.18	804.04	806	803.6	83
1710176100	804	-1.22	-0.15	804.42	839.88	802.66	35
1709916900	805.22	2.45	0.31	802.88	806.06	802.66	15
1709830500	802.77	4.21	0.53	797.66	804.02	797.46	11
1709744100	798.56	-1.82	-0.23	800.03	801.57	798.45	11
1709657700	800.38	2.02	0.25	797.91	813.9	796.99	96
1709571300	798.36	0.23	0.03	869.99	869.99	797.28	72
1709312100	798.13	-1.92	-0.24	800.42	801.76	796.83	32
1709225700	800.05	3.54	0.44	798.04	800.26	796.92	10
1709139300	796.51	-2.52	-0.32	799.37	820	796.4	38
1709052900	799.03	0.87	0.11	797.79	801.62	797.54	9
1708966500	798.16	-5.06	-0.63	803.2	803.2	798.02	3
1708707300	803.22	1.62	0.20	801.01	803.29	798.65	0
1708620900	801.6	4.26	0.53	800.76	874.99	798.32	40
1708534500	797.34	0.11	0.01	797.49	800	796.44	12
1708448100	797.23	2.21	0.28	794.97	797.26	794.08	20
1708361700	795.02	0.6	0.08	795.06	795.88	794.22	15
1708102500	794.42	0.56	0.07	794.84	797	792.5	7
1708016100	793.86	2.55	0.32	792.28	794.92	792.1	0
1707929700	791.31	2.12	0.27	789.06	791.95	789.06	10
1707843300	789.19	-0.68	-0.09	790.05	793.37	788.81	18
1707756900	789.87	3.39	0.43	787.43	789.87	787.43	15
1707497700	786.48	-5.65	-0.71	788.26	791	786.09	20
1707411300	792.13	1.76	0.22	790.44	795	788.73	7
1707324900	790.37	-3.89	-0.49	793.67	808.97	790.28	39
1707238500	794.26	1.13	0.14	794.43	802.15	792.27	26
1707152100	793.13	-2.67	-0.34	796.61	796.71	793.01	0
1706892900	795.8	-2.47	-0.31	800.45	803.87	795.44	34
1706806500	798.27	-4.88	-0.61	800.06	801.35	796.42	28
1706720100	803.15	3.23	0.40	800.64	804.16	800.33	0
1706633700	799.92	-0.57	-0.07	801.63	804	799.18	9
1706547300	800.49	1.61	0.20	798.32	800.49	797.69	13

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