Intesa Sanpaolo Historical Data - I08151 | 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 (I08151)
Intesa Sanpaolo (I08151) Historical

Intesa Sanpaolo (I08151)

81.29

-0.44

(-0.54%)

Closed April 29 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
1714146900	81.73	-3.5	-4.11	82.55	82.77	80.52	0
1714060500	85.23	-0.02	-0.02	85.06	85.5	84.78	1
1713974100	85.25	0.26	0.31	85.22	85.69	85.04	0
1713887700	84.99	0.36	0.43	84.85	85.11	84.74	0
1713801300	84.63	-0.14	-0.17	84.68	84.94	84.5	0
1713542100	84.77	-1.17	-1.36	85.38	85.38	84.55	370
1713455700	85.94	-0.29	-0.34	86.26	86.36	85.53	0
1713369300	86.23	-0.42	-0.48	86.39	86.72	86.13	0
1713282900	86.65	-0.31	-0.36	86.67	86.89	86.1	0
1713196500	86.96	0.21	0.24	86.3	87.02	86.24	0
1712937300	86.75	-0.66	-0.76	87.95	88.02	86.48	0
1712850900	87.41	-0.24	-0.27	87.51	87.69	86.87	400
1712764500	87.65	0.05	0.06	88.63	88.77	87.1	300
1712678100	87.6	-0.36	-0.41	87.51	88.08	87.09	0
1712591700	87.96	-0.1	-0.11	88.17	88.25	87.96	0
1712332500	88.06	-1.48	-1.65	89.06	89.43	88.04	50
1712246100	89.54	-0.29	-0.32	89.52	90.09	89.5	200
1712159700	89.83	-2	-2.18	90.72	90.82	89.79	270
1712073300	91.83	-0.18	-0.20	92.06	92.25	91.71	0
1711644900	92.01	0.86	0.94	91.57	92.12	91.43	0
1711558500	91.15	0.78	0.86	90.48	91.41	90.47	0
1711472100	90.37	1.17	1.31	89.24	90.47	89.07	50
1711385700	89.2	-0.56	-0.62	89.15	89.39	88.36	0
1711126500	89.76	-0.24	-0.27	89.62	89.83	89.43	0
1711040100	90	0.88	0.99	89.78	90.22	89.48	170
1710953700	89.12	0.01	0.01	89.39	90.49	89.12	0
1710867300	89.11	-0.45	-0.50	89.44	89.55	88.76	0
1710780900	89.56	0.01	0.01	89.69	89.96	89.48	0
1710521700	89.55	-0.12	-0.13	89.62	89.75	89.32	0
1710435300	89.67	-0.41	-0.46	90.11	90.34	89.46	134
1710348900	90.08	-0.7	-0.77	90.75	90.84	90.08	0
1710262500	90.78	-0.4	-0.44	91.41	91.49	90.66	0
1710176100	91.18	-0.12	-0.13	90.82	91.23	90.56	0
1709916900	91.3	-0.65	-0.71	92.15	92.51	91.3	0
1709830500	91.95	-3.5	-3.67	90.9	91.95	90.87	0
1709744100	95.45	0.76	0.80	94.56	95.45	94.56	100
1709657700	94.69	-2.36	-2.43	97.29	97.31	94.57	0
1709571300	97.05	0.8	0.83	96.44	97.09	96.43	0
1709312100	96.25	0.79	0.83	95.88	96.37	95.75	60
1709225700	95.46	0.57	0.60	94.59	95.46	94.39	0
1709139300	94.89	-0.36	-0.38	95.23	95.26	94.8	0
1709052900	95.25	-0.17	-0.18	95.39	96.06	95.25	100
1708966500	95.42	-0.22	-0.23	95.53	96.12	95.32	125
1708707300	95.64	0.12	0.13	95.57	95.76	95.4	0
1708620900	95.52	-0.25	-0.26	96.43	96.88	95.17	30
1708534500	95.77	-0.22	-0.23	96.42	96.79	95.62	350
1708448100	95.99	-0.78	-0.81	97.17	97.77	95.77	100
1708361700	96.77	0.1	0.10	96.66	96.81	96.64	0
1708102500	96.67	-0.66	-0.68	96.96	97.24	96.34	50
1708016100	97.33	0.55	0.57	97.09	97.57	97.05	0
1707929700	96.78	0.46	0.48	96.25	96.88	96.24	0
1707843300	96.32	-0.58	-0.60	96.75	96.78	96.09	0
1707756900	96.9	0.86	0.90	96.23	96.94	96.23	50
1707497700	96.04	0.48	0.50	95.72	96.25	95.61	400
1707411300	95.56	-0.26	-0.27	95.73	95.84	95.31	50
1707324900	95.82	0.16	0.17	95.83	96.02	95.5	200
1707238500	95.66	0.62	0.65	95.92	96.39	95.25	150
1707152100	95.04	0.41	0.43	95.22	95.24	94.25	230
1706892900	94.63	-0.32	-0.34	95.14	95.49	94.23	150
1706806500	94.95	-0.06	-0.06	95.32	95.6	94.78	0
1706720100	95.01	0.99	1.05	93.8	95.09	93.46	115
1706633700	94.02	-0.13	-0.14	94.72	94.99	93.98	250
1706547300	94.15	-0.74	-0.78	94.66	94.95	93.92	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