Intesa Sanpaolo Historical Data - I07897 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I07897)
Intesa Sanpaolo (I07897) Historical

Intesa Sanpaolo (I07897)

757.57

6.06

(0.81%)

Closed May 05 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
1714751700	757.57	6.06	0.81	752.17	796.99	751.95	48
1714665300	751.51	3.31	0.44	749.33	752.71	749	0
1714492500	748.2	-4.74	-0.63	753.29	819.97	748.2	3
1714406100	752.94	2.85	0.38	751.3	754.09	751.13	0
1714146900	750.09	3.03	0.41	747.95	750.45	747.1	0
1714060500	747.06	-2.36	-0.31	750.23	750.49	745.29	0
1713974100	749.42	-4.86	-0.64	754.33	783.17	749.11	3
1713887700	754.28	3.19	0.42	751.65	790	751.3	36
1713801300	751.09	6.19	0.83	793.98	793.98	744.85	31
1713542100	744.9	-3.65	-0.49	747.4	797.38	744.73	70
1713455700	748.55	0.55	0.07	748.66	797.97	747.96	30
1713369300	748	5.49	0.74	742.75	748.1	742.75	0
1713282900	742.51	-6.81	-0.91	747.65	780	740.14	33
1713196500	749.32	-5.09	-0.67	755.03	790	749.32	6
1712937300	754.41	3.86	0.51	751.04	791.91	751.04	38
1712850900	750.55	-4.46	-0.59	778.05	814.5	749.52	4
1712764500	755.01	-1.46	-0.19	757.58	758.02	750.4	0
1712678100	756.47	3.13	0.42	752.65	756.85	752.65	0
1712591700	753.34	-1.12	-0.15	754.43	796.96	752.24	18
1712332500	754.46	-3.84	-0.51	756.44	816.95	752.82	5
1712246100	758.3	4.86	0.65	754.63	771.83	754.63	8
1712159700	753.44	1.44	0.19	752.03	773.22	752.03	3
1712073300	752	-6.64	-0.88	759.1	798.92	750.79	12
1711644900	758.64	0.9	0.12	758.48	831.14	754.43	21
1711558500	757.74	5.22	0.69	752.8	787.1	751.42	5
1711472100	752.52	4.65	0.62	748.39	797.82	748.18	6
1711385700	747.87	-2.21	-0.29	792	792	747.87	5
1711126500	750.08	2.69	0.36	747.8	795.17	746.28	39
1711040100	747.39	4.65	0.63	742.42	791.99	742.08	22
1710953700	742.74	-1.37	-0.18	743.94	776.33	742.56	2
1710867300	744.11	2.26	0.30	741.83	793.21	741.83	48
1710780900	741.85	-0.76	-0.10	742.75	787.99	741.8	29
1710521700	742.61	-1.62	-0.22	744.76	744.76	741.8	0
1710435300	744.23	-2.32	-0.31	746.65	790	742.67	29
1710348900	746.55	4.32	0.58	742.53	789.24	742.53	22
1710262500	742.23	3.52	0.48	738.81	789.27	738.63	21
1710176100	738.71	0.05	0.01	738.34	779.99	737.62	34
1709916900	738.66	3.57	0.49	734.95	765.75	734.86	5
1709830500	735.09	4.74	0.65	730.1	759.99	729.42	46
1709744100	730.35	-2.64	-0.36	732.79	760.05	730.31	10
1709657700	732.99	4.65	0.64	728.12	775	727.74	22
1709571300	728.34	0.11	0.02	728.47	729.23	727.35	0
1709312100	728.23	0.8	0.11	727.47	761.42	724.91	82
1709225700	727.43	2.28	0.31	726	762	723.21	24
1709139300	725.15	-4.41	-0.60	729.88	741.71	725.11	25
1709052900	729.56	-3.86	-0.53	733.15	750.01	729.52	46
1708966500	733.42	-4.09	-0.55	737.2	765.12	733.38	12
1708707300	737.51	5.72	0.78	777	777	729.41	34
1708620900	731.79	5.08	0.70	748.35	754.43	725.74	40
1708534500	726.71	-1.94	-0.27	730.57	749.98	726.71	42
1708448100	728.65	2.37	0.33	726.2	763.98	725.83	35
1708361700	726.28	0.01	0.00	726.43	762.97	725.53	77
1708102500	726.27	-0.85	-0.12	727.74	764.67	723.52	16
1708016100	727.12	2.46	0.34	725.32	761	725.21	12
1707929700	724.66	5.91	0.82	718.64	744.89	718.6	15
1707843300	718.75	-2.44	-0.34	721.31	755.27	718.68	19
1707756900	721.19	-45.87	-5.98	717.4	721.19	717.4	0
1707497700	767.06	46.24	6.41	719.24	768	716.19	21
1707411300	720.82	-1.85	-0.26	722.82	760.95	720.82	10
1707324900	722.67	-2.16	-0.30	724.76	725.89	722.45	0
1707238500	724.83	1.49	0.21	723.91	725.75	722.2	0
1707152100	723.34	-6.08	-0.83	729.98	730.02	723.05	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