INTESA SANPAOLO Historical Data - I07333 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07333)
INTESA SANPAOLO (I07333) Historical

INTESA SANPAOLO (I07333)

109.91

0.07

( 0.06% )

Updated: 03:58:29

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	109.84	0.07	0.06	109.86	109.86	109.82	0
1714060500	109.77	0.03	0.03	109.85	109.85	109.76	0
1713974100	109.74	0.02	0.02	109.77	109.77	109.74	0
1713887700	109.72	0.15	0.14	109.73	109.78	109.69	0
1713801300	109.57	0.61	0.56	109.3	109.61	109.21	0
1713542100	108.96	-0.02	-0.02	108.86	109.1	108.78	0
1713455700	108.98	0.15	0.14	108.97	109.04	108.71	0
1713369300	108.83	0.06	0.06	108.83	109.04	108.83	0
1713282900	108.77	-0.36	-0.33	108.95	108.98	108.64	0
1713196500	109.13	-0.08	-0.07	109.31	109.38	109.08	0
1712937300	109.21	-0.11	-0.10	109.39	109.42	109.21	0
1712850900	109.32	0.01	0.01	109.38	109.4	109.3	0
1712764500	109.31	-0.09	-0.08	109.45	109.46	109.31	0
1712678100	109.4	0.02	0.02	109.39	109.42	109.37	0
1712591700	109.38	0.16	0.15	109.31	109.4	109.31	0
1712332500	109.22	-0.15	-0.14	109.29	109.29	109.2	0
1712246100	109.37	0.08	0.07	109.37	109.4	109.37	0
1712159700	109.29	0.13	0.12	109.19	109.3	109.15	0
1712073300	109.16	0.61	0.56	108.64	109.18	108.63	150
1711644900	108.55	-0.24	-0.22	108.93	109.05	108.55	100
1711558500	108.79	0.23	0.21	108.53	108.79	108.45	0
1711472100	108.56	-0.11	-0.10	108.76	108.8	108.3	200
1711385700	108.67	0.03	0.03	108.7	108.78	108.56	0
1711126500	108.64	0.32	0.30	108.39	108.68	108.38	0
1711040100	108.32	0.26	0.24	108.46	108.48	108.31	0
1710953700	108.06	0.42	0.39	107.65	108.06	107.57	0
1710867300	107.64	0.44	0.41	107.37	107.65	107.2	0
1710780900	107.2	0.02	0.02	107.2	107.33	107.11	0
1710521700	107.18	-0.15	-0.14	107.2	107.38	107.05	0
1710435300	107.33	-0.38	-0.35	107.6	107.7	107.33	0
1710348900	107.71	0.56	0.52	107.14	107.71	107.14	0
1710262500	107.15	-0.06	-0.06	107.2	107.28	106.98	0
1710176100	107.21	0	0.00	107.15	107.3	107.04	0
1709916900	107.21	-0.11	-0.10	107.5	107.65	107.21	0
1709830500	107.32	-0.19	-0.18	107.34	107.47	107.31	0
1709744100	107.51	-0.23	-0.21	107.75	107.8	107.44	0
1709657700	107.74	-0.8	-0.74	108.29	108.87	107.69	0
1709571300	108.54	0.77	0.71	107.83	108.59	107.79	0
1709312100	107.77	0.11	0.10	107.78	108	107.52	0
1709225700	107.66	0.22	0.20	107.45	107.74	107.38	0
1709139300	107.44	0.6	0.56	106.83	107.44	106.56	0
1709052900	106.84	-0.15	-0.14	106.68	106.94	106.67	0
1708966500	106.99	-0.01	-0.01	107.01	107.18	106.99	0
1708707300	107	0.05	0.05	106.94	107.1	106.83	0
1708620900	106.95	0.15	0.14	107.04	107.09	106.76	0
1708534500	106.8	0.11	0.10	107	107.18	106.8	0
1708448100	106.69	-0.15	-0.14	106.75	106.83	106.47	0
1708361700	106.84	-0.18	-0.17	106.84	106.94	106.7	0
1708102500	107.02	0.09	0.08	107.17	107.17	106.84	0
1708016100	106.93	-0.01	-0.01	107.03	107.2	106.84	0
1707929700	106.94	-0.01	-0.01	107.16	107.33	106.94	0
1707843300	106.95	-0.56	-0.52	107.62	107.64	106.77	0
1707756900	107.51	0.6	0.56	106.9	107.58	106.9	0
1707497700	106.91	0	0.00	107.25	107.36	106.91	0
1707411300	106.91	0.67	0.63	107.22	107.3	106.76	0
1707324900	106.24	0.82	0.78	107.29	107.29	105.81	0
1707238500	105.42	0.17	0.16	104.78	105.42	104.38	0
1707152100	105.25	-0.25	-0.24	105.8	105.92	105.12	0
1706892900	105.5	1.07	1.02	105.86	105.86	105.33	0
1706806500	104.43	-0.79	-0.75	104.83	105.12	104.43	0
1706720100	105.22	0.59	0.56	104.74	105.34	104.74	0
1706633700	104.63	0.66	0.63	104.24	105.28	104.06	0
1706547300	103.97	0.3	0.29	103.69	104.13	103.38	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