Intesa Sanpaolo Historical Data - I08160 | 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 (I08160)
Intesa Sanpaolo (I08160) Historical

Intesa Sanpaolo (I08160)

102.99

0.17

( 0.17% )

Updated: 04:27:55

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	102.82	0.24	0.23	102.6	102.85	102.59	0
1714492500	102.58	-0.51	-0.49	103.13	103.13	102.56	0
1714406100	103.09	0.2	0.19	102.94	103.09	102.89	0
1714146900	102.89	0.37	0.36	102.59	102.92	102.56	0
1714060500	102.52	0.14	0.14	102.4	102.53	102.35	0
1713974100	102.38	-0.15	-0.15	102.56	102.63	102.31	0
1713887700	102.53	0.25	0.24	102.4	102.63	102.37	0
1713801300	102.28	0.71	0.70	102	102.28	101.94	0
1713542100	101.57	0.13	0.13	101.38	101.66	101.32	0
1713455700	101.44	0.22	0.22	101.33	101.44	101.29	0
1713369300	101.22	0.36	0.36	100.75	101.22	100.6	0
1713282900	100.86	-0.34	-0.34	101.17	101.17	100.74	0
1713196500	101.2	-0.33	-0.33	101.5	101.5	101.19	0
1712937300	101.53	0.3	0.30	101.3	101.57	101.28	0
1712850900	101.23	-0.01	-0.01	101.39	101.4	101.03	0
1712764500	101.24	-0.26	-0.26	101.64	101.64	101.07	0
1712678100	101.5	0.05	0.05	101.51	101.62	101.42	0
1712591700	101.45	-0.08	-0.08	101.59	101.59	101.37	0
1712332500	101.53	-0.53	-0.52	101.82	101.83	101.4	0
1712246100	102.06	0.19	0.19	102.08	102.2	101.99	0
1712159700	101.87	-0.2	-0.20	102.21	102.21	101.83	0
1712073300	102.07	-0.06	-0.06	102.24	102.28	102.01	0
1711644900	102.13	0.06	0.06	102.22	102.3	102.11	0
1711558500	102.07	0.15	0.15	102.06	102.24	101.99	0
1711472100	101.92	1.8	1.80	100.23	101.99	100.18	0
1711385700	100.12	0.13	0.13	100.03	100.14	100.01	0
1711126500	99.99	0.1	0.10	100.01	100.27	99.98	0
1711040100	99.89	0.4	0.40	99.68	99.99	99.68	0
1710953700	99.49	0.09	0.09	99.43	99.49	99.32	0
1710867300	99.4	0.12	0.12	99.36	99.41	99.27	0
1710780900	99.28	-0.21	-0.21	99.48	99.48	99.24	0
1710521700	99.49	0.48	0.48	99.33	99.57	99.27	0
1710435300	99.01	-0.15	-0.15	99.34	99.43	98.9	0
1710348900	99.16	0.18	0.18	99.11	99.24	98.95	0
1710262500	98.98	0.02	0.02	99.07	99.12	98.92	0
1710176100	98.96	0.08	0.08	98.94	99.13	98.9	0
1709916900	98.88	0.03	0.03	98.77	98.98	98.77	0
1709830500	98.85	-4.82	-4.65	98.68	99.09	98.61	0
1709744100	103.67	0.12	0.12	103.75	104.02	103.67	0
1709657700	103.55	-0.61	-0.59	104.2	104.28	103.25	0
1709571300	104.16	0.18	0.17	104.15	104.23	104.06	0
1709312100	103.98	0.14	0.13	103.89	104.19	103.86	0
1709225700	103.84	0.72	0.70	103.13	103.91	102.76	0
1709139300	103.12	0.12	0.12	103.23	103.54	103.1	0
1709052900	103	0.39	0.38	102.58	103.01	102.58	0
1708966500	102.61	0.01	0.01	102.77	102.85	102.45	0
1708707300	102.6	0.22	0.21	102.39	102.63	101.96	0
1708620900	102.38	0.82	0.81	101.92	102.71	101.77	0
1708534500	101.56	0.03	0.03	101.49	101.84	101.38	0
1708448100	101.53	0.51	0.50	101.19	101.58	101.08	0
1708361700	101.02	0.9	0.90	100.73	101.06	100.7	0
1708102500	100.12	-0.75	-0.74	100.54	100.61	99.94	0
1708016100	100.87	0.54	0.54	100.56	100.92	100.48	0
1707929700	100.33	0.02	0.02	100.56	100.62	100.13	0
1707843300	100.31	-0.02	-0.02	100.35	101.05	100.3	0
1707756900	100.33	0.31	0.31	100.17	100.37	100.11	0
1707497700	100.02	-0.34	-0.34	100.44	100.44	99.85	0
1707411300	100.36	-0.09	-0.09	100.33	100.46	99.98	0
1707324900	100.45	-0.58	-0.57	101.06	101.1	100.42	0
1707238500	101.03	-0.13	-0.13	101.19	101.19	100.7	0
1707152100	101.16	-0.46	-0.45	101.8	101.96	101.16	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