Intesa Sanpaolo Historical Data - I07624 | 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 (I07624)
Intesa Sanpaolo (I07624) Historical

Intesa Sanpaolo (I07624)

849.34

-2.09

(-0.25%)

Closed May 01 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
1714492500	849.34	-2.09	-0.25	851.84	851.84	849.17	20
1714406100	851.43	1.79	0.21	851.4	852.36	850.89	0
1714146900	849.64	1.68	0.20	849.58	850.6	849.2	0
1714060500	847.96	-1.74	-0.20	850.68	850.68	847	0
1713974100	849.7	-3.16	-0.37	852.81	852.81	849.7	0
1713887700	852.86	2.34	0.28	850.73	852.96	850.44	5
1713801300	850.52	3.92	0.46	848.31	850.52	846.98	0
1713542100	846.6	-1.27	-0.15	845.94	847.37	844.48	0
1713455700	847.87	2.63	0.31	846.17	847.91	846.03	0
1713369300	845.24	2.34	0.28	843.97	847.14	843.7	0
1713282900	842.9	-4.95	-0.58	845.66	845.66	842.08	0
1713196500	847.85	-0.75	-0.09	849.84	850.62	847.85	0
1712937300	848.6	-0.08	-0.01	848.69	851.35	847.67	0
1712850900	848.68	-3.48	-0.41	850.94	851.56	847.72	0
1712764500	852.16	-1.17	-0.14	854.94	855.92	851.08	0
1712678100	853.33	-0.45	-0.05	852.94	854.73	852.94	0
1712591700	853.78	1.77	0.21	852.18	854.04	852.18	20
1712332500	852.01	-3.38	-0.40	852.85	853.02	851.42	0
1712246100	855.39	2.45	0.29	853.95	856.06	853.95	0
1712159700	852.94	2.28	0.27	850.74	853.02	850.74	0
1712073300	850.66	-0.6	-0.07	852.01	852.94	850.24	17
1711644900	851.26	1.95	0.23	850.64	851.54	849.8	0
1711558500	849.31	2.07	0.24	847.63	850.5	847.63	60
1711472100	847.24	2.29	0.27	845.49	847.31	845.14	10
1711385700	844.95	0.61	0.07	844.75	845.26	844.07	0
1711126500	844.34	1.38	0.16	842.55	844.93	842.48	0
1711040100	842.96	0.65	0.08	843.73	844.15	842.31	18
1710953700	842.31	1.83	0.22	840.24	842.56	839.46	0
1710867300	840.48	2.07	0.25	838.7	840.63	838.68	0
1710780900	838.41	0.27	0.03	838.33	839.16	838	15
1710521700	838.14	0.03	0.00	838.91	839.3	838.14	0
1710435300	838.11	-1.1	-0.13	839.14	840.17	837.56	0
1710348900	839.21	1.02	0.12	838.21	839.48	838.21	20
1710262500	838.19	1.32	0.16	837.05	838.26	836.7	0
1710176100	836.87	-1.17	-0.14	837.62	838.06	836.53	0
1709916900	838.04	2.05	0.25	836.32	838.3	835.64	15
1709830500	835.99	2.23	0.27	833.14	837.12	833.14	0
1709744100	833.76	-0.42	-0.05	834.08	835.11	833.64	0
1709657700	834.18	1.14	0.14	833.01	834.24	831.75	0
1709571300	833.04	0.18	0.02	833.33	833.7	832.48	0
1709312100	832.86	-0.83	-0.10	834.08	834.61	831.85	0
1709225700	833.69	2.26	0.27	832.12	833.69	831.93	0
1709139300	831.43	-1.11	-0.13	832.64	832.66	831.28	0
1709052900	832.54	1.01	0.12	831.14	832.54	830.97	0
1708966500	831.53	-2.57	-0.31	833.18	833.18	831.25	0
1708707300	834.1	0.86	0.10	833.32	834.1	831.65	0
1708620900	833.24	1.75	0.21	833.27	834.25	831.6	10
1708534500	831.49	0.08	0.01	831.57	832.58	830.86	0
1708448100	831.41	0.9	0.11	830.4	831.52	830.04	0
1708361700	830.51	0.63	0.08	830.32	830.57	829.74	50
1708102500	829.88	-0.62	-0.07	830.88	830.88	829.35	0
1708016100	830.5	1.64	0.20	829.34	830.88	829.24	0
1707929700	828.86	1.01	0.12	827.6	829.4	827.6	0
1707843300	827.85	-0.66	-0.08	828.94	831	827.71	50
1707756900	828.51	1.42	0.17	827.49	828.74	827.49	0
1707497700	827.09	-3.43	-0.41	828.27	828.55	826.92	0
1707411300	830.52	1.44	0.17	829.25	831.72	828.4	0
1707324900	829.08	-1.54	-0.19	830.55	830.97	829.08	0
1707238500	830.62	0.6	0.07	831.07	831.07	829.75	0
1707152100	830.02	-1.46	-0.18	832.42	832.64	830.02	30
1706892900	831.48	-1.39	-0.17	834.74	834.74	831.48	15
1706806500	832.87	-3.93	-0.47	828.88	835.82	814.96	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