Intesa Sanpaolo Historical Data - I08984 | 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 (I08984)
Intesa Sanpaolo (I08984) Historical

Intesa Sanpaolo (I08984)

0.838

0.094

(12.63%)

Closed June 05 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
1717516500	0.838	0.094	12.63	0.767	0.856	0.767	0
1717430100	0.744	-0.015	-1.98	0.72	0.75	0.711	0
1717170900	0.759	0.002	0.26	0.747	0.774	0.745	0
1717084500	0.757	-0.059	-7.23	0.81	0.81	0.757	0
1716998100	0.8159999	0.0529999	6.95	0.769	0.83	0.763	0
1716911700	0.763	-0.018	-2.30	0.769	0.781	0.751	0
1716825300	0.781	0.005	0.64	0.781	0.793	0.775	0
1716566100	0.776	0	0.00	0.826	0.829	0.776	0
1716479700	0.776	0	0.00	0.764	0.794	0.758	0
1716393300	0.776	0.017	2.24	0.753	0.776	0.747	0
1716306900	0.759	0.012	1.61	0.765	0.788	0.759	0
1716220500	0.747	-0.007	-0.93	0.735	0.753	0.735	0
1715961300	0.754	-0.041	-5.16	0.778	0.783	0.75	0
1715874900	0.795	0.023	2.98	0.78	0.797	0.778	0
1715788500	0.772	-0.024	-3.02	0.778	0.802	0.766	0
1715702100	0.796	-0.048	-5.69	0.837	0.839	0.79	0
1715615700	0.844	-0.014	-1.63	0.851	0.861	0.832	0
1715356500	0.858	-0.022	-2.50	0.87	0.874	0.84	0
1715270100	0.88	0.023	2.68	0.868	0.898	0.868	0
1715183700	0.857	0.004	0.47	0.835	0.882	0.835	0
1715097300	0.853	-0.111	-11.51	0.916	0.918	0.851	0
1715010900	0.964	-0.055	-5.40	1.012	1.0189999	0.96	0
1714751700	1.0189999	0.04	4.19	0.941	1.043	0.937	0
1714665300	0.978	-0.03	-2.98	0.966	0.996	0.948	0
1714492500	1.008	0.06	6.22	0.942	1.014	0.942	0
1714406100	0.949	0.022	2.37	0.891	0.961	0.891	0
1714146900	0.927	-0.041	-4.24	0.945	0.945	0.895	0
1714060500	0.968	-0.03	-3.01	0.962	1.004	0.92	0
1713974100	0.998	0.04	4.18	0.951	1.004	0.951	0
1713887700	0.958	-0.125	-11.54	1.046	1.046	0.956	0
1713801300	1.083	-0.1	-8.14	1.124	1.166	1.076	0
1713542100	1.179	-0.01	-0.59	1.233	1.2629999	1.173	0
1713455700	1.186	-0.11	-8.77	1.2569999	1.2629999	1.185	0
1713369300	1.3	-0.13	-8.84	1.365	1.3779999	1.258	0
1713282900	1.426	0.14	10.71	1.377	1.426	1.366	0
1713196500	1.288	-0.02	-1.53	1.282	1.288	1.204	0
1712937300	1.308	0.03	1.95	1.241	1.319	1.211	0
1712850900	1.283	0.14	11.86	1.146	1.326	1.146	0
1712764500	1.147	-0.04	-2.96	1.146	1.224	1.122	0
1712678100	1.182	0.06	5.35	1.1279999	1.188	1.116	0
1712591700	1.122	-0.06	-4.75	1.171	1.171	1.116	0
1712332500	1.178	0.07	6.51	1.19	1.238	1.178	0
1712246100	1.106	-0.05	-4.24	1.1299999	1.1359999	1.089	0
1712159700	1.155	-0.1	-7.67	1.215	1.221	1.1419999	0
1712073300	1.2509999	-0.01	-0.64	1.221	1.2689999	1.197	0
1711644900	1.2589999	-0.08	-5.90	1.289	1.307	1.241	0
1711558500	1.338	-0.02	-1.33	1.338	1.338	1.296	500
1711472100	1.356	-0.08	-5.51	1.398	1.404	1.344	0
1711385700	1.435	-0.01	-0.90	1.447	1.459	1.411	0
1711126500	1.448	-0.04	-2.82	1.461	1.472	1.407	0
1711040100	1.49	-0.11	-6.58	1.51	1.555	1.479	0
1710953700	1.595	0.01	0.63	1.57	1.645	1.57	0
1710867300	1.585	-0.12	-6.76	1.67	1.67	1.575	0
1710780900	1.7	-0.03	-1.45	1.715	1.725	1.685	0
1710521700	1.725	-0.14	-7.51	1.825	1.825	1.72	0
1710435300	1.865	0.08	4.19	1.81	1.88	1.785	0
1710348900	1.79	-0.11	-5.54	1.84	1.84	1.755	500
1710262500	1.895	-0.2	-9.33	2.0299999	2.04	1.87	0
1710176100	2.09	-0.02	-0.95	2.17	2.175	2.08	0
1709916900	2.11	-0.02	-0.71	2.1	2.12	2.055	0
1709830500	2.125	-0.1	-4.28	2.225	2.225	2.11	0
1709744100	2.22	-0.09	-3.69	2.25	2.25	2.15	0
1709657700	2.305	-0.06	-2.33	2.39	2.395	2.285	0

Intesa Sanpaolo

Vontobel Financial Produ...

BNP Paribas Issuance

Imperial Metals (PK)

Quickswap [OLD]

NLBNPIT1YQI0 20991231 69...

Eastfield Resources (PK)

NLBNPIT1ZHO4 20240918 17...

Technical Olympic

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