Intesa Sanpaolo Historical Data - I07614 | 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 (I07614)
Intesa Sanpaolo (I07614) Historical

Intesa Sanpaolo (I07614)

102.89

0.21

(0.20%)

Closed May 06 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
1715010900	102.89	0.21	0.20	102.84	103.07	102.69	0
1714751700	102.68	-0.03	-0.03	102.51	102.77	102.36	0
1714665300	102.71	0.14	0.14	102.47	102.79	102.47	0
1714492500	102.57	-1.69	-1.62	103.76	103.87	102.57	0
1714406100	104.26	0.27	0.26	104.27	104.29	104.13	0
1714146900	103.99	0.46	0.44	103.62	104.03	103.62	0
1714060500	103.53	-0.32	-0.31	103.95	103.95	103.38	0
1713974100	103.85	-0.12	-0.12	103.91	104.01	103.83	0
1713887700	103.97	0.01	0.01	104.02	104.02	103.74	0
1713801300	103.96	0.1	0.10	104.04	104.04	103.72	0
1713542100	103.86	-0.33	-0.32	103.9	103.96	103.76	0
1713455700	104.19	0.17	0.16	104.13	104.21	104.07	0
1713369300	104.02	-0.04	-0.04	104.09	104.28	103.99	0
1713282900	104.06	-0.43	-0.41	104.24	104.24	103.97	0
1713196500	104.49	0.22	0.21	104.49	104.73	104.48	0
1712937300	104.27	-0.05	-0.05	104.5	104.55	104.18	0
1712850900	104.32	-0.04	-0.04	104.37	104.5	104.26	0
1712764500	104.36	0	0.00	104.57	104.66	104.18	0
1712678100	104.36	-0.25	-0.24	104.56	104.59	104.36	0
1712591700	104.61	0.46	0.44	104.43	104.76	104.43	0
1712332500	104.15	-0.14	-0.13	104.09	104.17	104.01	0
1712246100	104.29	0.41	0.39	103.99	104.31	103.99	0
1712159700	103.88	-0.03	-0.03	103.82	103.98	103.75	0
1712073300	103.91	-0.03	-0.03	103.75	104.08	103.57	120
1711644900	103.94	0.1	0.10	103.86	103.98	103.86	0
1711558500	103.84	0.04	0.04	103.82	103.92	103.69	0
1711472100	103.8	-0.21	-0.20	104.03	104.15	103.78	0
1711385700	104.01	0.06	0.06	103.97	104.02	103.91	0
1711126500	103.95	0.03	0.03	103.87	103.95	103.81	0
1711040100	103.92	0	0.00	103.96	104.02	103.89	0
1710953700	103.92	-0.13	-0.12	103.93	104.01	103.86	0
1710867300	104.05	0.27	0.26	103.8	104.08	103.8	0
1710780900	103.78	0.05	0.05	103.78	103.93	103.73	0
1710521700	103.73	0.23	0.22	103.63	103.87	103.63	0
1710435300	103.5	0.15	0.15	103.37	103.62	103.37	0
1710348900	103.35	-0.12	-0.12	103.35	103.42	103.25	0
1710262500	103.47	0.31	0.30	103.19	103.48	103.17	0
1710176100	103.16	-0.01	-0.01	103.03	103.16	103.02	0
1709916900	103.17	0.19	0.18	102.94	103.25	102.66	100
1709830500	102.98	-0.04	-0.04	102.81	103	102.81	0
1709744100	103.02	-0.17	-0.16	103.17	103.23	102.98	0
1709657700	103.19	-0.9	-0.86	104.08	104.12	103	0
1709571300	104.09	-0.41	-0.39	104.43	104.51	104.09	0
1709312100	104.5	0.88	0.85	104.37	104.64	104.33	0
1709225700	103.62	-0.05	-0.05	103.8	103.95	103.56	0
1709139300	103.67	0.22	0.21	103.59	103.77	103.58	0
1709052900	103.45	0.43	0.42	103.15	103.51	103.15	0
1708966500	103.02	-0.07	-0.07	103.15	103.15	102.92	0
1708707300	103.09	0.1	0.10	103.13	103.4	103.07	0
1708620900	102.99	0.57	0.56	103.39	103.6	102.99	0
1708534500	102.42	0.52	0.51	102.23	102.59	102.08	0
1708448100	101.9	-0.18	-0.18	101.95	102.01	101.77	0
1708361700	102.08	0	0.00	102.02	102.11	101.94	0
1708102500	102.08	0.21	0.21	102.1	102.25	102.01	0
1708016100	101.87	0.67	0.66	101.62	101.92	101.62	0
1707929700	101.2	0.11	0.11	101.02	101.22	100.97	0
1707843300	101.09	-0.07	-0.07	101.25	101.55	101.01	0
1707756900	101.16	0.33	0.33	101.04	101.28	101.04	0
1707497700	100.83	0.01	0.01	100.81	101.06	100.66	0
1707411300	100.82	0.42	0.42	100.64	100.99	100.36	0
1707324900	100.4	0.07	0.07	100.5	100.96	100.4	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