Intesa Sanpaolo Historical Data - I08067 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08067)
Intesa Sanpaolo (I08067) Historical

Intesa Sanpaolo (I08067)

956.85

-11.02

(-1.14%)

Closed April 30 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
1714406100	967.87	1.38	0.14	969.14	969.69	966.84	54
1714146900	966.49	0.05	0.01	962.79	967.62	962.79	0
1714060500	966.44	-3.68	-0.38	971.89	971.89	964.76	0
1713974100	970.12	-1.68	-0.17	972.24	972.24	968.97	5
1713887700	971.8	2.44	0.25	970.12	971.8	966.75	89
1713801300	969.36	1.76	0.18	970.92	976.23	967.64	86
1713542100	967.6	-1.88	-0.19	963.19	973.99	962.23	40
1713455700	969.48	3.53	0.37	966.4	970.24	966.32	15
1713369300	965.95	0.01	0.00	965.31	992.72	964.61	19
1713282900	965.94	-11.42	-1.17	973.02	1000.99	963.59	33
1713196500	977.36	1.37	0.14	979.07	1000	977.36	18
1712937300	975.99	-4.18	-0.43	981.74	988.95	975.19	40
1712850900	980.17	-0.18	-0.02	979.29	988.9	978.85	134
1712764500	980.35	-5.13	-0.52	999.96	999.96	980.16	27
1712678100	985.48	-1.01	-0.10	985.73	986.46	984.91	53
1712591700	986.49	4.01	0.41	984.3	986.89	984.1	84
1712332500	982.48	-4.44	-0.45	993.99	993.99	981.8	359
1712246100	986.92	0.25	0.03	987.51	994	985.99	16
1712159700	986.67	10.99	1.13	975.08	988.99	975.08	91
1712073300	975.68	0.23	0.02	975.36	977.88	973.15	24
1711644900	975.45	3.58	0.37	974.29	982.82	973.01	11
1711558500	971.87	0.13	0.01	969.58	977.2	967.71	20
1711472100	971.74	-3.29	-0.34	971.67	987.73	969.46	67
1711385700	975.03	4.37	0.45	972.26	977.83	972.26	40
1711126500	970.66	-0.16	-0.02	968.04	977.99	966.08	32
1711040100	970.82	-2.91	-0.30	969.84	975.18	969.55	51
1710953700	973.73	-1.83	-0.19	988.99	988.99	971.98	45
1710867300	975.56	3.58	0.37	973.17	978	972.82	40
1710780900	971.98	0.79	0.08	974	977.74	968.93	41
1710521700	971.19	0.53	0.05	970.01	983.01	970.01	113
1710435300	970.66	-8.93	-0.91	979.42	998	969.94	64
1710348900	979.59	-2.47	-0.25	989.89	989.89	979.25	20
1710262500	982.06	8.18	0.84	973.94	1000.96	973.94	96
1710176100	973.88	-1.46	-0.15	978	979.99	972.15	18
1709916900	975.34	1.15	0.12	972.94	979.79	972.01	59
1709830500	974.19	0.26	0.03	971.57	982.12	969.78	44
1709744100	973.93	-4.34	-0.44	978.37	981.99	973.28	60
1709657700	978.27	-0.69	-0.07	977.77	998.58	974.07	151
1709571300	978.96	1.16	0.12	976.8	978.96	976.3	80
1709312100	977.8	1.01	0.10	980.5	983.99	973.66	151
1709225700	976.79	-1.33	-0.14	980.15	984.9	975.57	51
1709139300	978.12	2.43	0.25	977.12	984.97	976.11	75
1709052900	975.69	-4.26	-0.43	976.35	984.99	975.39	28
1708966500	979.95	1.71	0.17	979.24	985	976.91	32
1708707300	978.24	4.75	0.49	975.35	989.79	974.48	32
1708620900	973.49	3.68	0.38	974.22	979.97	972.57	17
1708534500	969.81	6.74	0.70	963.71	1004.98	962.93	36
1708448100	963.07	-2.47	-0.26	965.75	975	961.03	31
1708361700	965.54	-3.14	-0.32	970.09	975	965.16	54
1708102500	968.68	4.29	0.44	967.68	980	966.92	38
1708016100	964.39	1.07	0.11	967.87	975	963.35	25
1707929700	963.32	1.47	0.15	961.42	973.79	961.24	73
1707843300	961.85	-4.7	-0.49	966.27	973.85	961.08	52
1707756900	966.55	1.1	0.11	966.25	974.93	965.81	15
1707497700	965.45	-0.39	-0.04	965.45	974	965.44	70
1707411300	965.84	11.76	1.23	959.37	967.5	957.27	153
1707324900	954.08	3.65	0.38	953.1	959.41	953.1	44
1707238500	950.43	6.14	0.65	947.02	954.72	944.87	102
1707152100	944.29	-3.76	-0.40	948.92	956	940.02	116
1706892900	948.05	3.68	0.39	952.66	952.66	947.6	162
1706806500	944.37	-0.04	-0.00	943.76	950	943.76	119
1706720100	944.41	7.9	0.84	937.92	944.59	936.95	20
1706633700	936.51	1.24	0.13	938.52	948.25	934.58	74

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