Intesa Sanpaolo Historical Data - I08387 | 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 (I08387)
Intesa Sanpaolo (I08387) Historical

Intesa Sanpaolo (I08387)

921.97

2.29

( 0.25% )

Updated: 07:28:41

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	919.68	2.5	0.27	918.78	921.95	918.38	76
1714492500	917.18	-2.85	-0.31	920.42	920.42	917.18	15
1714406100	920.03	2.13	0.23	919.61	922.8	919.33	43
1714146900	917.9	1.39	0.15	918.05	919.3	917.56	33
1714060500	916.51	-2.16	-0.24	919.38	919.38	915.14	27
1713974100	918.67	-2.6	-0.28	920.78	921.4	918.09	98
1713887700	921.27	2.37	0.26	919.69	927.49	918.97	61
1713801300	918.9	3.9	0.43	916.36	918.9	915.29	80
1713542100	915	-1.35	-0.15	914.67	915.62	913.49	54
1713455700	916.35	2.34	0.26	914.96	923	914.74	48
1713369300	914.01	2.54	0.28	912.3	915.71	911.92	57
1713282900	911.47	-6.18	-0.67	915.29	915.29	910.49	78
1713196500	917.65	-1.38	-0.15	920.4	937.9	917.65	180
1712937300	919.03	1.62	0.18	918.51	921.89	918.51	25
1712850900	917.41	-2.66	-0.29	919.85	920.77	916.17	35
1712764500	920.07	-2.01	-0.22	923.32	928.98	918.19	87
1712678100	922.08	-1.22	-0.13	922.49	925.99	921.52	242
1712591700	923.3	0.79	0.09	922.65	925	922.47	90
1712332500	922.51	-3.59	-0.39	923.74	924.36	921.52	46
1712246100	926.1	4.33	0.47	922.97	926.9	922.97	185
1712159700	921.77	1.05	0.11	920.71	923.79	920.71	157
1712073300	920.72	-1.35	-0.15	926	930.91	919.82	42
1711644900	922.07	1.54	0.17	921.51	935.82	920.68	45
1711558500	920.53	3.08	0.34	918.12	927.93	918.12	69
1711472100	917.45	2.85	0.31	915	935.89	914.85	30
1711385700	914.6	0.02	0.00	914.92	920	914.1	44
1711126500	914.58	1.31	0.14	913.69	929	913.69	91
1711040100	913.27	1.09	0.12	913.11	916.76	912.7	127
1710953700	912.18	1.65	0.18	910.24	915.78	909.97	126
1710867300	910.53	1.59	0.17	909.02	915.88	908.96	92
1710780900	908.94	0.66	0.07	908.54	914.07	908.18	61
1710521700	908.28	-0.05	-0.01	909.15	914.9	908.28	7
1710435300	908.33	-1.11	-0.12	909.53	918.95	907.83	38
1710348900	909.44	0.84	0.09	917.98	924.4	908.46	129
1710262500	908.6	0.94	0.10	907.6	919.49	907.47	72
1710176100	907.66	-1.14	-0.13	908.42	914	907.2	81
1709916900	908.8	2.19	0.24	906.68	912.99	906.55	102
1709830500	906.61	2.91	0.32	903.69	910.99	903.29	159
1709744100	903.7	-0.76	-0.08	904.25	908.08	903.64	108
1709657700	904.46	1.45	0.16	902.92	908.64	901.87	60
1709571300	903.01	0.19	0.02	905	909.02	902.52	102
1709312100	902.82	-0.26	-0.03	903.45	918	901.11	130
1709225700	903.08	2.35	0.26	901.73	912.5	900.99	62
1709139300	900.73	-1.45	-0.16	902.42	915	900.66	170
1709052900	902.18	0.84	0.09	918.98	918.98	901.07	78
1708966500	901.34	-3.42	-0.38	903.95	912	901.34	94
1708707300	904.76	1.18	0.13	903.32	909	901.29	46
1708620900	903.58	2.16	0.24	903.43	907	901.52	113
1708534500	901.42	-0.35	-0.04	901.94	907.89	901.22	45
1708448100	901.77	1.52	0.17	900.23	904.56	899.71	119
1708361700	900.25	0.76	0.08	899.94	909	899.54	88
1708102500	899.49	-0.56	-0.06	900.69	908.83	898.63	92
1708016100	900.05	1.76	0.20	898.98	904.99	898.85	91
1707929700	898.29	1.71	0.19	896.52	903.89	896.47	75
1707843300	896.58	-0.84	-0.09	897.61	901.06	896.47	33
1707756900	897.42	1.92	0.21	896.04	924.89	896.04	81
1707497700	895.5	-3.79	-0.42	901.03	913	895.36	81
1707411300	899.29	0.84	0.09	910	928	897.46	31
1707324900	898.45	-2.13	-0.24	900.35	919	898.36	93
1707238500	900.58	0.96	0.11	900.3	907.97	899.16	89
1707152100	899.62	-2.26	-0.25	902.3	907.98	899.62	232

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