Intesa Sanpaolo Historical Data - I09318 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09318)
Intesa Sanpaolo (I09318) Historical

Intesa Sanpaolo (I09318)

103.11

0.01

(0.01%)

Closed May 25 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
1716566100	103.11	0.01	0.01	103.11	103.11	103.11	0
1716479700	103.1	0.03	0.03	103.1	103.1	103.1	0
1716393300	103.07	0.01	0.01	103.07	103.07	103.07	0
1716306900	103.06	0.02	0.02	103.06	103.06	103.06	0
1716220500	103.04	0.01	0.01	103.05	103.05	103.04	0
1715961300	103.03	0.01	0.01	103.04	103.04	103.03	0
1715874900	103.02	-0.64	-0.62	103.02	103.02	103.02	0
1715788500	103.66	0.02	0.02	103.65	103.66	103.65	0
1715702100	103.64	0.02	0.02	103.64	103.64	103.64	0
1715615700	103.62	0.02	0.02	103.62	103.62	103.62	0
1715356500	103.6	0.02	0.02	103.6	103.6	103.6	0
1715270100	103.58	0.03	0.03	103.58	103.58	103.57	0
1715183700	103.55	0.02	0.02	103.55	103.55	103.54	0
1715097300	103.53	0.03	0.03	103.53	103.53	103.53	0
1715010900	103.5	0.01	0.01	103.52	103.52	103.5	0
1714751700	103.49	0.01	0.01	103.51	103.51	103.48	0
1714665300	103.48	0.05	0.05	103.49	103.49	103.48	0
1714492500	103.43	0.02	0.02	103.43	103.43	103.43	0
1714406100	103.41	0.03	0.03	103.43	103.43	103.41	0
1714146900	103.38	0.03	0.03	103.38	103.38	103.38	0
1714060500	103.35	0.04	0.04	103.36	103.36	103.35	0
1713974100	103.31	0.02	0.02	103.32	103.32	103.31	0
1713887700	103.29	0.08	0.08	103.23	103.29	103.23	0
1713801300	103.21	0.18	0.17	103.27	103.27	103.18	0
1713542100	103.03	0.04	0.04	103.01	103.04	102.99	0
1713455700	102.99	-0.56	-0.54	102.95	102.99	102.95	0
1713369300	103.55	0.11	0.11	103.51	103.56	103.5	0
1713282900	103.44	-0.07	-0.07	103.45	103.48	103.41	0
1713196500	103.51	0.08	0.08	103.5	103.55	103.5	0
1712937300	103.43	-0.02	-0.02	103.47	103.49	103.41	0
1712850900	103.45	-0.05	-0.05	103.55	103.55	103.41	0
1712764500	103.5	0.09	0.09	103.48	103.51	103.42	0
1712678100	103.41	0	0.00	103.45	103.45	103.38	0
1712591700	103.41	0.07	0.07	103.4	103.41	103.37	0
1712332500	103.34	-0.03	-0.03	103.31	103.34	103.25	0
1712246100	103.37	0.04	0.04	103.38	103.38	103.36	0
1712159700	103.33	0.08	0.08	103.33	103.35	103.29	0
1712073300	103.25	0.14	0.14	103.24	103.31	103.2	0
1711644900	103.11	0.04	0.04	103.12	103.14	103.08	0
1711558500	103.07	0.04	0.04	103.1	103.11	103.07	0
1711472100	103.03	0.09	0.09	102.99	103.05	102.99	0
1711385700	102.94	0.11	0.11	102.86	102.96	102.86	0
1711126500	102.83	0.08	0.08	102.79	102.84	102.77	0
1711040100	102.75	0.04	0.04	102.78	102.78	102.67	0
1710953700	102.71	0.03	0.03	102.83	102.83	102.62	0
1710867300	102.68	0.22	0.21	102.55	102.7	102.55	0
1710780900	102.46	-0.52	-0.50	102.39	102.48	102.33	0
1710521700	102.98	0.19	0.18	102.85	102.99	102.83	0
1710435300	102.79	0.02	0.02	102.8	102.84	102.75	0
1710348900	102.77	0.1	0.10	102.77	102.81	102.72	0
1710262500	102.67	0.19	0.19	102.58	102.71	102.58	0
1710176100	102.48	0.04	0.04	102.28	102.5	102.26	0
1709916900	102.44	0.02	0.02	102.53	102.57	102.41	0
1709830500	102.42	-0.05	-0.05	102.51	102.53	102.26	0
1709744100	102.47	0.01	0.01	102.5	102.53	102.42	0
1709657700	102.46	-0.74	-0.72	103.29	103.36	102.44	0
1709571300	103.2	0.26	0.25	102.97	103.23	102.97	0
1709312100	102.94	0.23	0.22	102.87	103.09	102.87	0
1709225700	102.71	0	0.00	102.78	102.9	102.67	0
1709139300	102.71	-0.09	-0.09	102.77	102.82	102.62	0
1709052900	102.8	-0.44	-0.43	103.22	103.25	102.76	0
1708966500	103.24	0.15	0.15	103.37	103.49	103.2	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