Intesa Sanpaolo Historical Data - I08947 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08947)
Intesa Sanpaolo (I08947) Historical

Intesa Sanpaolo (I08947)

101.99

0.05

(0.05%)

Closed May 14 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715615700	101.94	0.02	0.02	101.96	101.97	101.94	0
1715356500	101.92	-0.01	-0.01	101.95	101.95	101.92	0
1715270100	101.93	0.03	0.03	101.94	101.95	101.93	0
1715183700	101.9	0.02	0.02	101.91	101.91	101.89	0
1715097300	101.88	0.07	0.07	101.86	101.91	101.85	0
1715010900	101.81	0.24	0.24	101.61	101.81	101.6	0
1714751700	101.57	0.05	0.05	101.58	101.6	101.53	0
1714665300	101.52	-0.43	-0.42	101.53	101.54	101.48	0
1714492500	101.95	-0.03	-0.03	101.99	102.01	101.95	0
1714406100	101.98	-0.2	-0.20	102.12	102.15	101.95	0
1714146900	102.18	0.01	0.01	102.22	102.22	102.17	0
1714060500	102.17	0.26	0.26	101.9	102.18	101.9	0
1713974100	101.91	0.01	0.01	101.92	101.94	101.91	0
1713887700	101.9	0.08	0.08	101.86	101.9	101.86	0
1713801300	101.82	0.09	0.09	101.8	101.82	101.76	0
1713542100	101.73	0.03	0.03	101.71	101.75	101.71	0
1713455700	101.7	0.11	0.11	101.66	101.7	101.63	0
1713369300	101.59	0.06	0.06	101.58	101.62	101.56	0
1713282900	101.53	-0.02	-0.02	101.52	101.54	101.48	0
1713196500	101.55	-0.08	-0.08	101.69	101.71	101.55	0
1712937300	101.63	0.08	0.08	101.63	101.68	101.63	0
1712850900	101.55	-0.22	-0.22	101.82	101.82	101.53	0
1712764500	101.77	0.08	0.08	101.73	101.79	101.73	0
1712678100	101.69	-0.05	-0.05	101.73	101.74	101.68	0
1712591700	101.74	0.06	0.06	101.71	101.74	101.71	0
1712332500	101.68	-0.03	-0.03	101.67	101.68	101.65	0
1712246100	101.71	-0.45	-0.44	101.7	101.73	101.7	0
1712159700	102.16	0.09	0.09	102.1	102.17	102.1	0
1712073300	102.07	0.04	0.04	102.14	102.15	102.06	0
1711644900	102.03	0.01	0.01	102.07	102.07	102.03	0
1711558500	102.02	0.17	0.17	102.02	102.06	102.01	0
1711472100	101.85	0.55	0.54	101.81	101.87	101.32	300
1711385700	101.3	-0.08	-0.08	101.81	101.82	101.3	0
1711126500	101.38	-0.46	-0.45	101.87	101.91	101.37	0
1711040100	101.84	0.52	0.51	101.82	101.85	101.8	0
1710953700	101.32	0.02	0.02	101.73	101.74	101.32	0
1710867300	101.3	0.05	0.05	101.64	101.66	101.27	0
1710780900	101.25	-0.01	-0.01	101.62	101.62	101.24	0
1710521700	101.26	0.02	0.02	101.61	101.62	101.26	0
1710435300	101.24	0.06	0.06	101.57	101.62	101.23	0
1710348900	101.18	-0.01	-0.01	101.61	101.62	101.18	0
1710262500	101.19	0.16	0.16	101.49	101.54	101.19	0
1710176100	101.03	0.16	0.16	101.25	101.31	100.99	0
1709916900	100.87	0.05	0.05	101.21	101.27	100.85	0
1709830500	100.82	0.06	0.06	101.06	101.1	100.79	0
1709744100	100.76	-0.01	-0.01	101.01	101.06	100.76	0
1709657700	100.77	-0.67	-0.66	101.64	101.66	100.77	0
1709571300	101.44	-0.7	-0.69	101.64	101.71	101.44	0
1709312100	102.14	0.11	0.11	102.04	102.15	101.53	50
1709225700	102.03	0.03	0.03	102.06	102.08	102	0
1709139300	102	0.03	0.03	101.98	102.02	101.96	0
1709052900	101.97	0.08	0.08	101.84	101.97	101.8	0
1708966500	101.89	-0.01	-0.01	101.95	101.96	101.86	0
1708707300	101.9	0.1	0.10	101.89	101.94	101.79	0
1708620900	101.8	0.21	0.21	101.74	101.85	101.65	0
1708534500	101.59	0.07	0.07	101.58	101.67	101.52	0
1708448100	101.52	-0.05	-0.05	101.52	101.55	101.43	0
1708361700	101.57	0.04	0.04	101.58	101.62	101.55	0
1708102500	101.53	0	0.00	101.67	101.71	101.53	0
1708016100	101.53	0.07	0.07	101.55	101.58	101.34	0
1707929700	101.46	0.08	0.08	101.45	101.53	101.42	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