Intesa Sanpaolo Historical Data - I09277 | 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 (I09277)
Intesa Sanpaolo (I09277) Historical

Intesa Sanpaolo (I09277)

100.73

0.00

(0.00%)

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	100.73	0	0.00	100.73	100.73	100.73	0
1715874900	100.73	0	0.00	100.73	100.73	100.73	0
1715788500	100.73	0.01	0.01	100.73	100.73	100.73	0
1715702100	100.72	0.02	0.02	100.72	100.72	100.72	0
1715615700	100.7	0.01	0.01	100.7	100.7	100.7	0
1715356500	100.69	0.01	0.01	100.69	100.69	100.69	0
1715270100	100.68	0.03	0.03	100.68	100.68	100.68	0
1715183700	100.65	0.01	0.01	100.65	100.65	100.65	0
1715097300	100.64	0.01	0.01	100.64	100.64	100.64	0
1715010900	100.63	0.02	0.02	100.63	100.63	100.63	0
1714751700	100.61	0.01	0.01	100.62	100.62	100.61	0
1714665300	100.6	0.03	0.03	100.6	100.6	100.6	0
1714492500	100.57	0.01	0.01	100.57	100.57	100.57	0
1714406100	100.56	0.02	0.02	100.56	100.56	100.56	0
1714146900	100.54	0.01	0.01	100.54	100.54	100.54	0
1714060500	100.53	0.04	0.04	100.53	100.53	100.53	0
1713974100	100.49	0.01	0.01	100.49	100.49	100.49	0
1713887700	100.48	0.01	0.01	100.48	100.48	100.48	0
1713801300	100.47	0.01	0.01	100.47	100.47	100.47	0
1713542100	100.46	0.01	0.01	100.46	100.46	100.46	0
1713455700	100.45	0.04	0.04	100.45	100.45	100.45	0
1713369300	100.41	0.01	0.01	100.41	100.41	100.41	0
1713282900	100.4	-0.5	-0.50	100.4	100.4	100.4	0
1713196500	100.9	0.02	0.02	100.9	100.9	100.9	0
1712937300	100.88	0.01	0.01	100.88	100.89	100.88	0
1712850900	100.87	0.03	0.03	100.87	100.87	100.87	0
1712764500	100.84	0.02	0.02	100.84	100.84	100.84	0
1712678100	100.82	0.01	0.01	100.83	100.83	100.82	0
1712591700	100.81	0.01	0.01	100.81	100.81	100.81	0
1712332500	100.8	0.01	0.01	100.8	100.8	100.8	0
1712246100	100.79	0.03	0.03	100.79	100.79	100.79	0
1712159700	100.76	0.01	0.01	100.76	100.76	100.76	0
1712073300	100.75	0.02	0.02	100.75	100.75	100.75	0
1711644900	100.73	0.01	0.01	100.74	100.74	100.73	0
1711558500	100.72	0.06	0.06	100.72	100.72	100.72	0
1711472100	100.66	0.01	0.01	100.67	100.67	100.66	0
1711385700	100.65	0	0.00	100.66	100.66	100.65	0
1711126500	100.65	0.02	0.02	100.64	100.65	100.64	0
1711040100	100.63	0.03	0.03	100.63	100.63	100.63	0
1710953700	100.6	0.01	0.01	100.6	100.6	100.6	0
1710867300	100.59	0.02	0.02	100.58	100.59	100.58	0
1710780900	100.57	0.01	0.01	100.57	100.57	100.57	0
1710521700	100.56	0.01	0.01	100.56	100.56	100.56	0
1710435300	100.55	-0.48	-0.48	100.55	100.55	100.55	0
1710348900	101.03	0.01	0.01	101.03	101.03	101.03	0
1710262500	101.02	0.01	0.01	101.02	101.02	101.02	0
1710176100	101.01	0.01	0.01	101.01	101.01	101.01	0
1709916900	101	0.02	0.02	101	101	101	0
1709830500	100.98	0.03	0.03	100.98	100.99	100.98	0
1709744100	100.95	0.01	0.01	100.96	100.96	100.95	0
1709657700	100.94	-0.86	-0.84	101.81	101.81	100.94	0
1709571300	101.8	0.01	0.01	101.8	101.8	101.8	0
1709312100	101.79	0.01	0.01	101.79	101.79	101.79	0
1709225700	101.78	0.04	0.04	101.78	101.78	101.78	0
1709139300	101.74	0.01	0.01	101.74	101.74	101.74	0
1709052900	101.73	0.02	0.02	101.72	101.73	101.72	0
1708966500	101.71	0	0.00	101.71	101.71	101.71	0
1708707300	101.71	0.02	0.02	101.7	101.71	101.7	0
1708620900	101.69	0.03	0.03	101.69	101.69	101.69	0
1708534500	101.66	0.01	0.01	101.66	101.66	101.66	0
1708448100	101.65	0.01	0.01	101.65	101.65	101.65	0
1708361700	101.64	0.02	0.02	101.63	101.64	101.63	0

Intesa Sanpaolo

Cia Compagnia Immobiliar...

Muenchener Rueckversiche...

Leopard Lake Gold

Nicholas Fixed Income Al...

Societe Generale Effekten

BNP Paribas Issuance

Qannas Investment

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