Intesa Sanpaolo Historical Data - I09020 | 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 (I09020)
Intesa Sanpaolo (I09020) Historical

Intesa Sanpaolo (I09020)

42.29

-0.46

(-1.08%)

Closed May 27 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
1716825300	42.29	-0.46	-1.08	42.6	42.69	41.36	0
1716566100	42.75	-0.34	-0.79	38.95	42.96	38.75	0
1716479700	43.09	0.2	0.47	43.91	44.22	41.64	0
1716393300	42.89	-1.4	-3.16	45.01	45.33	42.89	0
1716306900	44.29	-1.21	-2.66	44.08	44.5	41.82	0
1716220500	45.5	0.45	1.00	46.57	46.57	44.96	0
1715961300	45.05	2.92	6.93	43.02	45.24	42.92	0
1715874900	42.13	-1.58	-3.61	43.17	43.27	41.73	0
1715788500	43.71	1.48	3.50	43.42	44.43	41.79	0
1715702100	42.23	3.31	8.50	39.38	42.7	39.28	0
1715615700	38.92	0.68	1.78	38.64	39.86	38.09	0
1715356500	38.24	1.33	3.60	37.61	39.23	37.52	0
1715270100	36.91	-1.72	-4.45	37.66	37.66	35.67	0
1715183700	38.63	-0.11	-0.28	39.86	39.86	36.84	0
1715097300	38.74	5.23	15.61	35.65	38.98	35.48	0
1715010900	33.509999	2.39	7.68	31.15	33.59	31	0
1714751700	31.12	-2.17	-6.52	34.84	35.01	30.23	0
1714665300	33.29	1.57	4.95	33.68	34.33	32.42	0
1714492500	31.72	-3.41	-9.71	35.2	35.2	31.64	0
1714406100	35.13	-1.22	-3.36	38.08	38.08	34.33	0
1714146900	36.35	2.03	5.91	35.41	37.79	35.41	0
1714060500	34.32	1.3	3.94	34.64	36.54	32.509999	0
1713974100	33.02	-2.02	-5.76	35.27	35.27	32.759999	0
1713887700	35.04	4.95	16.45	31.58	35.12	31.58	0
1713801300	30.09	3.02	11.16	28.91	30.37	27.52	20
1713542100	27.07	0.13	0.48	25.53	27.35	24.5	0
1713455700	26.94	2.94	12.25	25.24	27.06	24.86	0
1713369300	24	2.62	12.25	22.67	24.85	22.35	0
1713282900	21.38	-3.9	-15.43	22.77	23.03	21.38	0
1713196500	25.28	0.6	2.43	25.41	27.37	25.28	0
1712937300	24.68	-0.81	-3.18	26.61	27.54	24.47	0
1712850900	25.49	-5.07	-16.59	30.54	30.54	23.92	0
1712764500	30.56	1.2	4.09	30.72	31.47	27.86	0
1712678100	29.36	-2.41	-7.59	31.53	31.93	29.2	0
1712591700	31.77	2.02	6.79	30.04	32	30.04	0
1712332500	29.75	-3.07	-9.35	29.42	29.75	27.43	0
1712246100	32.82	1.86	6.01	32.049999	33.38	31.81	10
1712159700	30.96	2.89	10.30	29.14	31.39	28.85	0
1712073300	28.07	0.07	0.25	29.02	29.81	27.48	0
1711644900	28	2.15	8.32	27.12	28.41	26.72	0
1711558500	25.85	0.5	1.97	25.79	26.98	25.79	0
1711472100	25.35	1.81	7.69	24.47	25.71	24.27	0
1711385700	23.54	0.21	0.90	23.41	24.09	23.1	0
1711126500	23.33	0.84	3.73	23.09	24.22	22.84	0
1711040100	22.49	1.99	9.71	22.05	22.67	21.33	0
1710953700	20.5	-0.41	-1.96	21	21	19.6	0
1710867300	20.91	1.86	9.76	19.51	21.01	19.51	0
1710780900	19.05	0.34	1.82	18.78	19.19	18.68	0
1710521700	18.71	1.74	10.25	17.39	18.86	17.39	0
1710435300	16.97	-0.93	-5.20	17.6	17.99	16.68	0
1710348900	17.9	1.2	7.19	17.34	18.37	17.3	0
1710262500	16.7	1.92	12.99	15.36	16.91	15.23	0
1710176100	14.78	0.16	1.09	13.88	14.9	13.88	0
1709916900	14.62	0.14	0.97	14.7	15.16	14.47	8
1709830500	14.48	0.78	5.69	13.73	14.59	13.65	0
1709744100	13.7	0.69	5.30	13.4	14.27	13.4	0
1709657700	13.01	0.38	3.01	12.41	13.19	12.33	0
1709571300	12.63	0.63	5.25	12.15	12.66	12.15	0
1709312100	12	0.81	7.24	11.54	12.39	11.54	0
1709225700	11.19	-0.52	-4.44	11.67	11.84	11.07	0
1709139300	11.71	0.17	1.47	11.57	11.91	11.41	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