Intesa Sanpaolo Historical Data - I07886 | 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 (I07886)
Intesa Sanpaolo (I07886) Historical

Intesa Sanpaolo (I07886)

76.50

1.33

( 1.77% )

Updated: 07:44:55

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
1714665300	75.17	-0.18	-0.24	74.1	75.9	73.98	0
1714492500	75.35	-6.02	-7.40	78.23	79.71	75.35	5
1714406100	81.37	0.5	0.62	81.73	82.08	80.93	15
1714146900	80.87	1.82	2.30	80.31	81.19	80.18	0
1714060500	79.05	-1.34	-1.67	80.53	80.53	78.03	0
1713974100	80.39	-1.44	-1.76	81.36	81.46	80.31	100
1713887700	81.83	0.14	0.17	81.99	81.99	80.72	0
1713801300	81.69	-0.11	-0.13	82.19	82.19	80.34	0
1713542100	81.8	-0.89	-1.08	80.84	81.94	80.55	0
1713455700	82.69	1.28	1.57	82.23	83.39	81.56	0
1713369300	81.41	0.27	0.33	80.58	81.94	80.2	0
1713282900	81.14	-2.83	-3.37	82.83	82.83	80.7	0
1713196500	83.97	0.2	0.24	84.61	85.73	83.97	50
1712937300	83.77	0.44	0.53	83.74	85.8	83.6	0
1712850900	83.33	-0.91	-1.08	84.3	85.04	82.91	0
1712764500	84.24	-0.49	-0.58	86.22	86.43	83.78	0
1712678100	84.73	-1.61	-1.86	85.48	86.22	84.54	0
1712591700	86.34	0.14	0.16	87.38	87.85	86.29	250
1712332500	86.2	-1.77	-2.01	86.9	87.59	85.84	200
1712246100	87.97	2.06	2.40	85.52	88.25	85.52	400
1712159700	85.91	2.57	3.08	83.67	86.07	83.67	0
1712073300	83.34	-0.08	-0.10	83.33	84.47	83.16	50
1711644900	83.42	1.14	1.39	82.9	83.89	82.63	0
1711558500	82.28	0.11	0.13	81.29	82.72	80.98	0
1711472100	82.17	2.14	2.67	80.72	82.45	80	0
1711385700	80.03	1.26	1.60	79.11	80.17	79.06	0
1711126500	78.77	0.03	0.04	78.06	78.84	77.63	0
1711040100	78.74	0.65	0.83	79.75	79.95	77.73	0
1710953700	78.09	-0.14	-0.18	77.73	78.12	76.91	0
1710867300	78.23	2.09	2.74	76.17	78.25	76.17	0
1710780900	76.14	1.89	2.55	75.3	76.36	74.96	0
1710521700	74.25	1.19	1.63	75.21	75.52	74.25	0
1710435300	73.06	-1.63	-2.18	73.67	74.69	72.88	0
1710348900	74.69	-6.9	-8.46	81.56	81.58	74.68	0
1710262500	81.59	3.73	4.79	76.59	81.79	76.34	0
1710176100	77.86	1.43	1.87	77.02	77.99	76.56	0
1709916900	76.43	0.03	0.04	75.77	77.03	74.99	0
1709830500	76.4	-0.31	-0.40	74.96	76.44	74.61	0
1709744100	76.71	-2.2	-2.79	79.14	79.14	76.56	0
1709657700	78.91	-2.37	-2.92	80.38	80.38	77.66	0
1709571300	81.28	1.4	1.75	80.53	81.65	80.53	0
1709312100	79.88	-6.2	-7.20	86.64	87.53	79.88	0
1709225700	86.08	-0.17	-0.20	86.46	86.71	85.54	0
1709139300	86.25	1.28	1.51	84.91	86.31	84.91	0
1709052900	84.97	0.94	1.12	84.41	85.14	84.37	0
1708966500	84.03	-0.48	-0.57	84.35	84.35	83.37	0
1708707300	84.51	0.9	1.08	84.04	84.73	83.84	0
1708620900	83.61	2.58	3.18	82.18	84.37	82.18	100
1708534500	81.03	1.36	1.71	79.99	81.68	79.68	0
1708448100	79.67	-1.39	-1.71	81.48	81.48	79.11	100
1708361700	81.06	-0.05	-0.06	81.19	81.4	80.75	0
1708102500	81.11	0.49	0.61	81.54	82.05	81.06	0
1708016100	80.62	1.03	1.29	80.26	81.24	80.05	0
1707929700	79.59	-0.81	-1.01	79.92	80.52	78.99	0
1707843300	80.4	-0.95	-1.17	81.49	82.34	79.95	100
1707756900	81.35	1	1.24	80.63	81.86	80.63	0
1707497700	80.35	-0.03	-0.04	80.48	81.6	80.25	0
1707411300	80.38	0.68	0.85	80.57	80.69	79.4	0
1707324900	79.7	-0.25	-0.31	79.8	81.44	79.66	0
1707238500	79.95	-0.56	-0.70	81.05	81.05	78.44	0
1707152100	80.51	-1.01	-1.24	81.38	81.43	80.29	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