Intesa Sanpaolo Historical Data - I09228 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09228)
Intesa Sanpaolo (I09228) Historical

Intesa Sanpaolo (I09228)

106.44

0.17

(0.16%)

Closed May 16 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
1715788500	106.27	0.07	0.07	106.29	106.31	106.23	0
1715702100	106.2	0.23	0.22	106.05	106.2	106.05	0
1715615700	105.97	0.01	0.01	105.93	105.97	105.86	0
1715356500	105.96	0.02	0.02	105.95	106.02	105.93	0
1715270100	105.94	-0.31	-0.29	105.83	105.98	105.67	0
1715183700	106.25	-0.02	-0.02	106.07	106.3	106.02	0
1715097300	106.27	0.27	0.25	106.04	106.29	106	0
1715010900	106	0.08	0.08	105.95	106	105.94	0
1714751700	105.92	-0.12	-0.11	106.02	106.05	105.85	0
1714665300	106.04	-2.42	-2.23	106.06	106.1	106.02	0
1714492500	108.46	0.07	0.06	108.4	108.52	108.38	0
1714406100	108.39	0.05	0.05	108.45	108.47	108.31	0
1714146900	108.34	0.1	0.09	108.27	108.38	108.26	0
1714060500	108.24	0.11	0.10	108.21	108.35	108.18	0
1713974100	108.13	-0.06	-0.06	108.28	108.28	108.11	0
1713887700	108.19	0.27	0.25	107.99	108.2	107.99	0
1713801300	107.92	0.21	0.19	107.89	107.93	107.74	0
1713542100	107.71	-0.07	-0.06	107.75	107.82	107.69	0
1713455700	107.78	0.22	0.20	107.67	107.8	107.67	0
1713369300	107.56	0.25	0.23	107.33	107.59	107.3	0
1713282900	107.31	0.14	0.13	107.07	107.32	106.97	0
1713196500	107.17	0.01	0.01	107.27	107.32	107.12	0
1712937300	107.16	0.07	0.07	107.13	107.27	107.08	0
1712850900	107.09	-0.33	-0.31	107.46	107.48	107.04	0
1712764500	107.42	0.12	0.11	107.41	107.48	107.15	0
1712678100	107.3	-0.1	-0.09	107.43	107.45	107.22	0
1712591700	107.4	0.12	0.11	107.35	107.41	107.28	0
1712332500	107.28	-0.13	-0.12	107.24	107.3	107.09	0
1712246100	107.41	0.02	0.02	107.46	107.48	107.37	0
1712159700	107.39	0.34	0.32	107.17	107.4	107.13	0
1712073300	107.05	0.05	0.05	107.03	107.17	106.99	0
1711644900	107	0.08	0.07	107.02	107.02	106.91	0
1711558500	106.92	0.01	0.01	107	107.11	106.89	0
1711472100	106.91	0.34	0.32	106.81	106.95	106.81	0
1711385700	106.57	0.22	0.21	106.39	106.6	106.39	0
1711126500	106.35	0.07	0.07	106.27	106.38	106.22	0
1711040100	106.28	0.03	0.03	106.33	106.36	106.12	0
1710953700	106.25	0.12	0.11	106.27	106.28	106.11	0
1710867300	106.13	0.29	0.27	105.93	106.69	105.93	800
1710780900	105.84	-0.04	-0.04	105.95	106.16	105.74	0
1710521700	105.88	0.12	0.11	105.93	106.01	105.88	0
1710435300	105.76	-0.04	-0.04	105.83	105.9	105.73	0
1710348900	105.8	0.02	0.02	105.95	106.01	105.77	0
1710262500	105.78	0.37	0.35	105.5	105.87	105.45	0
1710176100	105.41	0.28	0.27	104.86	105.43	104.81	70
1709916900	105.13	0.13	0.12	104.99	105.17	104.99	0
1709830500	105	-0.08	-0.08	105.22	105.28	104.83	0
1709744100	105.08	0.04	0.04	105.1	105.2	105.02	0
1709657700	105.04	-0.88	-0.83	105.99	106.1	104.95	0
1709571300	105.92	0.18	0.17	105.68	105.96	105.57	0
1709312100	105.74	0.27	0.26	105.71	105.86	105.69	0
1709225700	105.47	0.03	0.03	105.48	105.57	105.43	0
1709139300	105.44	-0.06	-0.06	105.46	105.77	105.41	0
1709052900	105.5	-0.19	-0.18	105.82	105.92	105.48	0
1708966500	105.69	0.6	0.57	105.29	105.84	105.26	0
1708707300	105.09	0.33	0.32	104.93	105.1	104.84	0
1708620900	104.76	0.37	0.35	104.6	104.92	104.54	0
1708534500	104.39	0.7	0.68	103.95	104.5	103.95	0
1708448100	103.69	-0.44	-0.42	104.03	104.17	103.69	0
1708361700	104.13	-0.98	-0.93	105.33	105.33	104.1	0
1708102500	105.11	0.2	0.19	104.97	105.22	104.83	0

Intesa Sanpaolo

QuadrantProtocol

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