Intesa Sanpaolo Historical Data - I07883 | 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 (I07883)
Intesa Sanpaolo (I07883) Historical

Intesa Sanpaolo (I07883)

105.96

-0.01

(-0.01%)

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	105.96	-0.01	-0.01	105.98	105.98	105.96	0
1714406100	105.97	0.02	0.02	105.97	105.98	105.96	0
1714146900	105.95	0.04	0.04	105.93	105.95	105.92	0
1714060500	105.91	0.03	0.03	105.92	105.92	105.91	0
1713974100	105.88	0	0.00	105.9	105.9	105.88	0
1713887700	105.88	0.02	0.02	105.89	105.89	105.88	0
1713801300	105.86	0.02	0.02	105.86	105.86	105.86	0
1713542100	105.84	0.01	0.01	105.85	105.85	105.84	0
1713455700	105.83	0.04	0.04	105.83	105.83	105.83	0
1713369300	105.79	0.02	0.02	105.78	105.79	105.78	0
1713282900	105.77	0.02	0.02	105.76	105.77	105.75	0
1713196500	105.75	0.03	0.03	105.76	105.76	105.75	0
1712937300	105.72	0.03	0.03	105.71	105.73	105.71	0
1712850900	105.69	0.02	0.02	105.72	105.72	105.69	0
1712764500	105.67	0	0.00	105.69	105.69	105.67	0
1712678100	105.67	0.02	0.02	105.67	105.68	105.66	0
1712591700	105.65	0.01	0.01	105.66	105.66	105.65	0
1712332500	105.64	0	0.00	105.64	105.64	105.64	0
1712246100	105.64	0.04	0.04	105.64	105.64	105.63	0
1712159700	105.6	0.02	0.02	105.6	105.62	105.6	0
1712073300	105.58	0.02	0.02	105.58	105.59	105.58	0
1711644900	105.56	0.03	0.03	105.55	105.56	105.54	0
1711558500	105.53	0.07	0.07	105.52	105.54	105.52	0
1711472100	105.46	0.03	0.03	105.45	105.46	105.44	0
1711385700	105.43	0.02	0.02	105.43	105.44	105.43	0
1711126500	105.41	0.02	0.02	105.41	105.42	105.4	0
1711040100	105.39	0.03	0.03	105.4	105.4	105.39	0
1710953700	105.36	0.02	0.02	105.36	105.36	105.36	0
1710867300	105.34	0.02	0.02	105.33	105.34	105.33	0
1710780900	105.32	0.03	0.03	105.32	105.32	105.32	0
1710521700	105.29	0.02	0.02	105.29	105.29	105.29	0
1710435300	105.27	0.03	0.03	105.28	105.28	105.27	0
1710348900	105.24	0	0.00	105.27	105.27	105.24	0
1710262500	105.24	0.03	0.03	105.24	105.24	105.23	0
1710176100	105.21	0	0.00	105.2	105.21	105.2	0
1709916900	105.21	0.02	0.02	105.21	105.22	105.2	0
1709830500	105.19	0.04	0.04	105.19	105.22	105.19	0
1709744100	105.15	-0.01	-0.01	105.17	105.17	105.15	0
1709657700	105.16	-0.89	-0.84	106.07	106.15	105.15	0
1709571300	106.05	0.05	0.05	106.03	106.05	106.03	0
1709312100	106	0.11	0.10	105.91	106.02	105.9	0
1709225700	105.89	-0.07	-0.07	106	106	105.87	0
1709139300	105.96	-0.09	-0.08	106.06	106.07	105.95	0
1709052900	106.05	-0.07	-0.07	106.13	106.13	106.05	0
1708966500	106.12	-0.03	-0.03	106.16	106.16	106.12	0
1708707300	106.15	0.03	0.03	106.13	106.15	106.12	0
1708620900	106.12	0.02	0.02	106.14	106.14	106.12	0
1708534500	106.1	0.04	0.04	106.07	106.11	105.61	50
1708448100	106.06	0.03	0.03	106.05	106.06	106.04	0
1708361700	106.03	0.01	0.01	106.04	106.04	106.03	0
1708102500	106.02	0	0.00	106.04	106.05	106.02	0
1708016100	106.02	0.03	0.03	106.02	106.04	106.02	0
1707929700	105.99	0.03	0.03	105.98	106	105.98	0
1707843300	105.96	0.01	0.01	105.98	105.99	105.96	0
1707756900	105.95	0.04	0.04	105.94	105.95	105.94	0
1707497700	105.91	0	0.00	105.92	105.92	105.91	0
1707411300	105.91	0.03	0.03	105.91	105.94	105.91	0
1707324900	105.88	0	0.00	105.87	105.91	105.87	0
1707238500	105.88	0.1	0.09	105.79	105.88	105.78	0
1707152100	105.78	0.08	0.08	105.95	105.97	105.77	0
1706892900	105.7	-0.04	-0.04	105.73	105.74	105.7	0
1706806500	105.74	0.12	0.11	105.63	105.78	105.6	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