Intesa Sanpaolo Historical Data - I09324 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09324)
Intesa Sanpaolo (I09324) Historical

Intesa Sanpaolo (I09324)

103.38

0.01

(0.01%)

Closed June 07 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
1717775700	103.38	0.01	0.01	103.38	103.38	103.38	0
1717689300	103.37	0.28	0.27	103.37	103.37	103.37	0
1717602900	103.09	-0.24	-0.23	103.34	103.34	103.09	0
1717516500	103.33	0.01	0.01	103.33	103.33	103.33	0
1717430100	103.32	0.52	0.51	103.32	103.32	103.32	0
1717170900	102.8	-0.49	-0.47	103.05	103.05	102.8	200
1717084500	103.29	0.03	0.03	103.29	103.29	103.29	0
1716998100	103.26	0.01	0.01	103.26	103.26	103.26	0
1716911700	103.25	0.01	0.01	103.25	103.25	103.25	0
1716825300	103.24	0.27	0.26	103.24	103.24	103.24	0
1716566100	102.97	-0.24	-0.23	103.22	103.22	102.97	0
1716479700	103.21	0.03	0.03	103.21	103.21	103.21	0
1716393300	103.18	0.02	0.02	103.18	103.18	103.18	0
1716306900	103.16	0.01	0.01	103.16	103.16	103.16	0
1716220500	103.15	0.08	0.08	103.16	103.16	103.15	0
1715961300	103.07	-0.06	-0.06	103.07	103.07	103.07	0
1715874900	103.13	-0.75	-0.72	103.13	103.13	103.13	0
1715788500	103.88	0.31	0.30	103.87	103.88	103.87	0
1715702100	103.57	-0.01	-0.01	103.57	103.57	103.57	0
1715615700	103.58	-0.07	-0.07	103.83	103.83	103.58	0
1715356500	103.65	-0.15	-0.14	103.66	103.66	103.65	0
1715270100	103.8	0.03	0.03	103.78	103.8	103.76	0
1715183700	103.77	0.4	0.39	103.77	103.77	103.77	0
1715097300	103.37	-0.09	-0.09	103.37	103.37	103.37	0
1715010900	103.46	-0.24	-0.23	103.46	103.46	103.46	0
1714751700	103.7	0	0.00	103.71	103.71	103.69	0
1714665300	103.7	0.05	0.05	103.7	103.7	103.69	0
1714492500	103.65	0.04	0.04	103.64	103.65	103.63	0
1714406100	103.61	0.05	0.05	103.62	103.62	103.6	0
1714146900	103.56	0.03	0.03	103.56	103.56	103.56	0
1714060500	103.53	0.03	0.03	103.55	103.55	103.53	0
1713974100	103.5	0.03	0.03	103.51	103.51	103.49	0
1713887700	103.47	0.07	0.07	103.44	103.47	103.44	0
1713801300	103.4	0.1	0.10	103.39	103.42	103.34	0
1713542100	103.3	0.02	0.02	103.3	103.32	103.29	0
1713455700	103.28	-0.67	-0.64	103.25	103.28	103.25	0
1713369300	103.95	0.13	0.13	103.84	103.96	103.83	0
1713282900	103.82	0.03	0.03	103.76	103.83	103.67	0
1713196500	103.79	0.06	0.06	103.83	103.86	103.76	0
1712937300	103.73	0.03	0.03	103.72	103.8	103.68	0
1712850900	103.7	-0.14	-0.13	103.88	103.89	103.65	0
1712764500	103.84	0.1	0.10	103.81	103.87	103.7	0
1712678100	103.74	-0.03	-0.03	103.81	103.81	103.7	0
1712591700	103.77	0.11	0.11	103.74	103.77	103.71	0
1712332500	103.66	-0.04	-0.04	103.64	103.67	103.54	0
1712246100	103.7	0.03	0.03	103.73	103.74	103.69	0
1712159700	103.67	0.05	0.05	103.69	103.73	103.65	0
1712073300	103.62	0.08	0.08	103.63	103.68	103.59	0
1711644900	103.54	0.06	0.06	103.54	103.55	103.5	0
1711558500	103.48	0.01	0.01	103.51	103.57	103.46	0
1711472100	103.47	0.2	0.19	103.41	103.49	103.41	0
1711385700	103.27	0.17	0.16	103.17	103.28	103.17	0
1711126500	103.1	0.05	0.05	103.07	103.12	103.04	0
1711040100	103.05	-0.03	-0.03	103.15	103.16	103.01	0
1710953700	103.08	0.09	0.09	103.09	103.09	102.98	0
1710867300	102.99	0.22	0.21	102.85	103.03	102.82	0
1710780900	102.77	-0.62	-0.60	102.69	102.83	102.69	0
1710521700	103.39	0.18	0.17	103.35	103.46	103.31	0
1710435300	103.21	0	0.00	103.26	103.31	103.19	0
1710348900	103.21	0.01	0.01	103.32	103.35	103.19	0
1710262500	103.2	0.36	0.35	102.93	103.2	102.89	0
1710176100	102.84	0.28	0.27	102.38	102.84	102.34	0
1709916900	102.56	0.08	0.08	102.5	102.6	102.46	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