Intesa Sanpaolo Historical Data - I08421 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08421)
Intesa Sanpaolo (I08421) Historical

Intesa Sanpaolo (I08421)

101.84

-0.32

(-0.31%)

Closed May 01 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
1714492500	101.84	-0.32	-0.31	102.21	102.22	101.84	0
1714406100	102.16	0.26	0.26	102.13	102.31	102.1	400
1714146900	101.9	0.18	0.18	101.92	102.06	101.88	0
1714060500	101.72	-0.27	-0.26	102.08	102.08	101.51	0
1713974100	101.99	-0.33	-0.32	102.33	102.33	101.92	0
1713887700	102.32	0.31	0.30	102.1	102.33	102.03	0
1713801300	102.01	0.48	0.47	101.74	102.01	101.57	0
1713542100	101.53	-0.12	-0.12	101.4	101.59	101.22	0
1713455700	101.65	0.41	0.40	101.38	101.65	101.37	0
1713369300	101.24	0.39	0.39	101.02	101.49	100.96	0
1713282900	100.85	-1.04	-1.02	101.56	101.56	100.71	0
1713196500	101.89	-0.12	-0.12	102.21	102.28	101.89	0
1712937300	102.01	0.17	0.17	102.01	102.43	101.99	100
1712850900	101.84	-0.37	-0.36	102.2	102.25	101.67	0
1712764500	102.21	-0.15	-0.15	102.64	102.69	102.01	0
1712678100	102.36	-0.13	-0.13	102.4	102.55	102.32	200
1712591700	102.49	0.09	0.09	102.44	102.54	102.42	0
1712332500	102.4	-0.59	-0.57	102.72	102.77	102.32	0
1712246100	102.99	0.49	0.48	102.64	103.06	102.64	0
1712159700	102.5	0.18	0.18	102.36	102.59	102.36	0
1712073300	102.32	-0.17	-0.17	102.58	102.63	102.22	0
1711644900	102.49	0.21	0.21	102.42	102.56	102.31	0
1711558500	102.28	0.48	0.47	101.89	102.36	101.89	0
1711472100	101.8	0.4	0.39	101.49	101.8	101.45	0
1711385700	101.4	0.09	0.09	101.37	101.48	101.28	0
1711126500	101.31	0.2	0.20	101.18	101.43	101.18	300
1711040100	101.11	0.12	0.12	101.18	101.27	101	0
1710953700	100.99	-0.14	-0.14	101.09	101.29	100.95	0
1710867300	101.13	0.31	0.31	100.84	101.17	100.84	0
1710780900	100.82	0.09	0.09	100.78	100.87	100.69	0
1710521700	100.73	0.14	0.14	100.79	100.89	100.68	0
1710435300	100.59	-0.17	-0.17	100.77	101.06	100.49	0
1710348900	100.76	0.07	0.07	100.7	100.89	100.66	0
1710262500	100.69	0.24	0.24	100.47	100.72	100.42	0
1710176100	100.45	-0.14	-0.14	100.5	100.58	100.31	50
1709916900	100.59	0.29	0.29	100.33	100.71	100.3	0
1709830500	100.3	0.48	0.48	99.71	100.45	99.68	0
1709744100	99.82	-0.1	-0.10	99.89	100.1	99.8	0
1709657700	99.92	0.26	0.26	99.63	99.98	99.45	0
1709571300	99.66	-0.06	-0.06	99.74	99.8	99.54	0
1709312100	99.72	-0.18	-0.18	99.99	100.11	99.51	0
1709225700	99.9	0.48	0.48	99.64	99.94	99.61	0
1709139300	99.42	-0.21	-0.21	99.69	99.75	99.4	0
1709052900	99.63	0.23	0.23	99.34	99.65	99.34	0
1708966500	99.4	-0.59	-0.59	99.78	99.78	99.37	0
1708707300	99.99	0.21	0.21	99.74	100.01	99.42	0
1708620900	99.78	0.5	0.50	99.82	99.94	99.49	0
1708534500	99.28	0.15	0.15	99.18	99.51	99.06	0
1708448100	99.13	0.21	0.21	98.9	99.15	98.75	0
1708361700	98.92	0.13	0.13	98.94	98.95	98.77	0
1708102500	98.79	0.05	0.05	98.94	99.05	98.67	0
1708016100	98.74	0.4	0.41	98.52	98.81	98.47	150
1707929700	98.34	0.21	0.21	98.12	98.52	98.12	0
1707843300	98.13	-0.21	-0.21	98.4	98.76	98.03	100
1707756900	98.34	0.62	0.63	97.93	98.35	97.93	0
1707497700	97.72	-1.14	-1.15	98.14	98.14	97.56	0
1707411300	98.86	0.71	0.72	98.17	99.06	97.87	200
1707324900	98.15	-0.57	-0.58	98.62	98.68	98.15	0
1707238500	98.72	0.12	0.12	98.82	98.82	98.43	0
1707152100	98.6	-0.41	-0.41	99.18	99.19	98.57	0
1706892900	99.01	-0.12	-0.12	99.48	99.53	98.98	0
1706806500	99.13	-0.79	-0.79	99.46	99.66	99.02	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