Intesa Sanpaolo Historical Data - I07866 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I07866)
Intesa Sanpaolo (I07866) Historical

Intesa Sanpaolo (I07866)

70.72

0.40

( 0.57% )

Updated: 05:20:39

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	70.32	1.45	2.11	69.75	70.6	69.67	0
1714060500	68.87	-1.12	-1.60	70.22	70.22	68.02	0
1713974100	69.99	-1.31	-1.84	70.81	70.92	69.95	0
1713887700	71.3	0.06	0.08	71.49	71.49	70.31	0
1713801300	71.24	-0.08	-0.11	71.64	71.64	70.02	0
1713542100	71.32	-0.9	-1.25	70.58	71.45	70.21	0
1713455700	72.22	1.07	1.50	71.53	72.92	71.21	0
1713369300	71.15	0.32	0.45	70.12	71.57	69.92	0
1713282900	70.83	-2.46	-3.36	72.23	72.23	70.32	0
1713196500	73.29	0.11	0.15	73.87	75.05	73.29	0
1712937300	73.18	0.38	0.52	73.18	75.18	72.93	0
1712850900	72.8	-0.85	-1.15	73.57	74.44	72.37	0
1712764500	73.65	-0.36	-0.49	75.62	75.97	73.19	0
1712678100	74.01	-1.85	-2.44	74.47	75.48	73.99	0
1712591700	75.86	0.29	0.38	76.93	77.2	75.59	100
1712332500	75.57	-1.88	-2.43	76.22	77.04	75.23	0
1712246100	77.45	2.25	2.99	74.77	77.69	74.77	0
1712159700	75.2	2.69	3.71	72.73	75.33	72.73	110
1712073300	72.51	-0.14	-0.19	72.45	73.45	72.31	0
1711644900	72.65	1.14	1.59	72.07	73.02	71.84	0
1711558500	71.51	0.08	0.11	70.65	71.93	70.33	0
1711472100	71.43	1.9	2.73	69.98	71.72	69.47	0
1711385700	69.53	1.07	1.56	68.66	69.66	68.61	0
1711126500	68.46	0.03	0.04	67.86	68.51	67.25	250
1711040100	68.43	0.54	0.80	69.29	69.45	67.61	0
1710953700	67.89	-0.2	-0.29	67.63	67.91	66.9	0
1710867300	68.09	1.73	2.61	66.349999	68.11	66.349999	0
1710780900	66.36	1.58	2.44	65.65	66.5	65.379999	0
1710521700	64.78	0.96	1.50	65.56	65.83	64.78	0
1710435300	63.82	-1.45	-2.22	64.459999	65.3	63.72	0
1710348900	65.269999	-6.14	-8.60	71.42	71.42	65.269999	0
1710262500	71.41	3.56	5.25	66.75	71.6	66.53	0
1710176100	67.85	0.44	0.65	67.09	67.94	66.68	0
1709916900	67.41	-0.18	-0.27	67.019999	68.14	66.29	0
1709830500	67.59	-0.31	-0.46	66.31	67.63	66.01	10
1709744100	67.9	-1.99	-2.85	70.09	70.09	67.76	0
1709657700	69.89	-2.29	-3.17	71.31	71.31	68.75	10
1709571300	72.18	1.3	1.83	71.45	72.52	71.45	0
1709312100	70.88	-5.94	-7.73	77.65	78.61	70.88	10
1709225700	76.82	-0.41	-0.53	77.47	77.74	76.48	0
1709139300	77.23	1.3	1.71	75.89	77.31	75.89	10
1709052900	75.93	0.96	1.28	74.95	76.09	74.95	0
1708966500	74.97	-0.54	-0.72	75.32	75.32	74.32	0
1708707300	75.51	0.95	1.27	75	75.7	74.76	0
1708620900	74.56	2.59	3.60	73.07	75.29	73.07	10
1708534500	71.97	1.29	1.83	70.97	72.6	70.7	0
1708448100	70.68	-1.29	-1.79	72.47	72.47	70.16	0
1708361700	71.97	-0.05	-0.07	72.14	72.31	71.68	0
1708102500	72.02	0.39	0.54	72.48	72.98	72.02	0
1708016100	71.63	1.22	1.73	71.1	72.01	71.1	0
1707929700	70.41	-0.8	-1.12	70.7	71.31	69.88	0
1707843300	71.21	-0.92	-1.28	72.23	73.09	70.78	0
1707756900	72.13	0.82	1.15	71.41	72.62	71.41	0
1707497700	71.31	0.01	0.01	71.44	72.52	71.17	0
1707411300	71.3	0.62	0.88	71.58	71.67	70.4	0
1707324900	70.68	-0.3	-0.42	70.69	72.38	70.68	0
1707238500	70.98	-0.54	-0.76	71.98	71.99	69.53	0
1707152100	71.52	-0.96	-1.32	72.3	72.39	71.25	0
1706892900	72.48	1.69	2.39	72.98	73.29	72.25	0
1706806500	70.79	-2.65	-3.61	73.46	73.61	70.75	0
1706720100	73.44	3.08	4.38	70.58	73.84	70.25	10
1706633700	70.36	0.91	1.31	70.71	70.93	68.91	0
1706547300	69.45	0.16	0.23	69.32	69.66	68.26	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