Intesa Sanpaolo Historical Data - I08968 | 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 (I08968)
Intesa Sanpaolo (I08968) Historical

Intesa Sanpaolo (I08968)

100.62

0.03

(0.03%)

Closed May 10 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
1715270100	100.59	0.24	0.24	100.45	100.6	100.42	0
1715183700	100.35	-0.29	-0.29	100.58	100.58	100.35	0
1715097300	100.64	0.11	0.11	100.61	100.67	100.6	0
1715010900	100.53	0.09	0.09	100.55	100.6	100.52	0
1714751700	100.44	0.1	0.10	100.43	100.48	100.4	0
1714665300	100.34	-0.47	-0.47	100.39	100.46	100.25	0
1714492500	100.81	0.11	0.11	100.69	100.87	100.56	0
1714406100	100.7	-0.01	-0.01	100.81	100.82	100.62	0
1714146900	100.71	-0.46	-0.45	100.86	100.87	100.46	0
1714060500	101.17	0.03	0.03	101.16	101.23	101.16	0
1713974100	101.14	0.05	0.05	101.14	101.2	101.12	0
1713887700	101.09	0.08	0.08	101.07	101.1	101.05	0
1713801300	101.01	0	0.00	101.04	101.07	101.01	0
1713542100	101.01	-0.14	-0.14	101.09	101.09	101	0
1713455700	101.15	0.02	0.02	101.17	101.19	101.08	0
1713369300	101.13	-0.04	-0.04	101.16	101.2	101.12	0
1713282900	101.17	0.02	0.02	101.14	101.18	101.09	0
1713196500	101.15	0.06	0.06	101.08	101.16	101.06	0
1712937300	101.09	-0.05	-0.05	101.22	101.24	101.05	0
1712850900	101.14	0.01	0.01	101.15	101.17	101.13	0
1712764500	101.13	0.02	0.02	101.25	101.27	101.12	0
1712678100	101.11	-0.06	-0.06	101.14	101.15	101.09	0
1712591700	101.17	0.02	0.02	101.2	101.2	101.17	0
1712332500	101.15	-0.15	-0.15	101.27	101.29	101.15	0
1712246100	101.3	-0.47	-0.46	101.31	101.31	101.29	0
1712159700	101.77	-0.18	-0.18	101.87	101.88	101.77	0
1712073300	101.95	0.01	0.01	101.98	101.99	101.94	0
1711644900	101.94	0.1	0.10	101.9	101.94	101.88	0
1711558500	101.84	0.15	0.15	101.75	101.86	101.75	0
1711472100	101.69	0.27	0.27	101.44	101.7	101.43	0
1711385700	101.42	0	0.00	101.41	101.44	101.32	0
1711126500	101.42	-0.04	-0.04	101.44	101.45	101.41	0
1711040100	101.46	0.16	0.16	101.44	101.49	101.42	0
1710953700	101.3	0.02	0.02	101.34	101.47	101.3	0
1710867300	101.28	-0.04	-0.04	101.34	101.34	101.23	0
1710780900	101.32	0.03	0.03	101.35	101.38	101.31	0
1710521700	101.29	0	0.00	101.3	101.31	101.05	0
1710435300	101.29	-0.02	-0.02	101.34	101.36	101.26	0
1710348900	101.31	-0.12	-0.12	101.44	101.44	101.13	0
1710262500	101.43	-0.19	-0.19	101.66	101.66	101.43	0
1710176100	101.62	0	0.00	101.59	101.62	101.54	0
1709916900	101.62	-0.02	-0.02	101.69	101.73	101.62	0
1709830500	101.64	0.15	0.15	101.52	101.65	101.52	0
1709744100	101.49	0.08	0.08	101.4	101.5	101.4	0
1709657700	101.41	-0.94	-0.92	102.39	102.39	101.39	0
1709571300	102.35	-0.37	-0.36	102.28	102.35	102.27	0
1709312100	102.72	0.12	0.12	102.67	102.72	102.65	0
1709225700	102.6	0.21	0.21	102.38	102.61	102.33	0
1709139300	102.39	-0.02	-0.02	102.42	102.42	102.36	0
1709052900	102.41	0.01	0.01	102.42	102.46	102.41	0
1708966500	102.4	0.02	0.02	102.43	102.45	102.38	0
1708707300	102.38	0	0.00	102.41	102.42	102.37	0
1708620900	102.38	-0.02	-0.02	102.53	102.53	102.34	0
1708534500	102.4	-0.02	-0.02	102.49	102.49	102.38	0
1708448100	102.42	-0.17	-0.17	102.66	102.71	102.38	0
1708361700	102.59	0.04	0.04	102.59	102.6	102.58	0
1708102500	102.55	-0.06	-0.06	102.6	102.61	102.52	0
1708016100	102.61	0.08	0.08	102.61	102.66	102.6	0
1707929700	102.53	0.06	0.06	102.48	102.54	102.47	0
1707843300	102.47	-0.08	-0.08	102.54	102.55	102.44	0
1707756900	102.55	0.15	0.15	102.46	102.55	102.45	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