Intesa Sanpaolo Historical Data - I09227 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09227)
Intesa Sanpaolo (I09227) Historical

Intesa Sanpaolo (I09227)

104.52

-0.02

(-0.02%)

Closed May 18 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
1715961300	104.52	-0.02	-0.02	104.8	104.8	104.51	0
1715874900	104.54	0.08	0.08	104.77	104.8	104.54	0
1715788500	104.46	-0.22	-0.21	104.72	104.72	104.45	0
1715702100	104.68	0.03	0.03	104.66	104.68	104.66	0
1715615700	104.65	0.26	0.25	104.66	104.68	104.63	0
1715356500	104.39	-0.27	-0.26	104.42	104.43	104.38	0
1715270100	104.66	0.32	0.31	104.66	104.66	104.63	0
1715183700	104.34	0.05	0.05	104.58	104.58	104.29	0
1715097300	104.29	-0.13	-0.12	104.52	104.56	104.28	0
1715010900	104.42	0.09	0.09	104.36	104.42	104.36	0
1714751700	104.33	0.01	0.01	104.33	104.36	104.3	0
1714665300	104.32	-1.77	-1.67	104.3	104.34	104.29	0
1714492500	106.09	-0.08	-0.08	106.19	106.19	106.09	0
1714406100	106.17	0	0.00	106.22	106.23	106.15	0
1714146900	106.17	0.06	0.06	106.13	106.18	106.13	0
1714060500	106.11	0.23	0.22	106.17	106.17	106.09	0
1713974100	105.88	-0.03	-0.03	106.21	106.21	105.87	0
1713887700	105.91	0.09	0.09	106.14	106.17	105.91	0
1713801300	105.82	-0.16	-0.15	106.07	106.07	105.8	0
1713542100	105.98	0	0.00	105.99	105.99	105.94	0
1713455700	105.98	0.1	0.09	105.96	105.98	105.96	0
1713369300	105.88	0.12	0.11	105.8	105.89	105.78	0
1713282900	105.76	-0.1	-0.09	105.8	105.8	105.73	0
1713196500	105.86	0.04	0.04	105.9	105.93	105.86	0
1712937300	105.82	0.09	0.09	105.79	105.87	105.79	0
1712850900	105.73	0.13	0.12	105.88	105.88	105.71	0
1712764500	105.6	-0.23	-0.22	105.86	105.86	105.54	0
1712678100	105.83	0.09	0.09	105.77	105.86	105.74	0
1712591700	105.74	0	0.00	105.77	105.77	105.72	0
1712332500	105.74	-0.07	-0.07	105.73	105.75	105.67	0
1712246100	105.81	0.05	0.05	105.8	105.81	105.79	0
1712159700	105.76	0.13	0.12	105.69	105.78	105.69	0
1712073300	105.63	0.02	0.02	105.66	105.69	105.61	0
1711644900	105.61	0.11	0.10	105.53	105.62	105.51	0
1711558500	105.5	0.09	0.09	105.48	105.53	105.48	0
1711472100	105.41	0	0.00	105.44	105.46	105.38	0
1711385700	105.41	-0.09	-0.09	105.53	105.55	105.41	0
1711126500	105.5	0.02	0.02	105.49	105.53	105.48	0
1711040100	105.48	0.07	0.07	105.48	105.51	105.45	0
1710953700	105.41	0.02	0.02	105.42	105.44	105.39	0
1710867300	105.39	0.11	0.10	105.3	105.39	105.3	0
1710780900	105.28	0.07	0.07	105.25	105.32	105.25	0
1710521700	105.21	0.06	0.06	105.16	105.21	105.15	0
1710435300	105.15	0.05	0.05	105.15	105.2	105.12	0
1710348900	105.1	0.11	0.10	105.04	105.16	105.01	0
1710262500	104.99	0.12	0.11	104.92	104.99	104.88	0
1710176100	104.87	0.05	0.05	104.74	104.87	104.74	0
1709916900	104.82	-0.07	-0.07	104.88	104.92	104.81	0
1709830500	104.89	0.06	0.06	104.88	104.93	104.83	0
1709744100	104.83	-0.02	-0.02	104.86	104.87	104.82	0
1709657700	104.85	-0.63	-0.60	105.46	105.81	104.8	0
1709571300	105.48	0.09	0.09	105.42	105.51	105.42	0
1709312100	105.39	0.33	0.31	105.09	105.45	105.08	0
1709225700	105.06	-0.26	-0.25	105.37	105.39	105.02	0
1709139300	105.32	-0.4	-0.38	105.71	105.75	105.3	0
1709052900	105.72	0.08	0.08	106.17	106.17	105.69	0
1708966500	105.64	-0.76	-0.71	106.43	106.43	105.64	100
1708707300	106.4	0.12	0.11	106.3	106.42	106.28	0
1708620900	106.28	0	0.00	106.36	106.37	106.26	0
1708534500	106.28	0.16	0.15	106.15	106.35	106.15	0
1708448100	106.12	0.08	0.08	106.05	106.12	106.04	0
1708361700	106.04	0.02	0.02	106.07	106.07	106.03	0

Intesa Sanpaolo

Bnp Paribas Issuance

Metsa Board Oyj

Compass Diversified Holdings

Robinhood Markets

Morgan Stanley BV

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