Intesa Sanpaolo Historical Data - I09332 | 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 (I09332)
Intesa Sanpaolo (I09332) Historical

Intesa Sanpaolo (I09332)

103.25

0.01

(0.01%)

Closed June 04 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
1717430100	103.24	0.01	0.01	103.24	103.24	103.24	0
1717170900	103.23	0.02	0.02	103.23	103.23	103.23	0
1717084500	103.21	0.03	0.03	103.21	103.21	103.21	0
1716998100	103.18	0.01	0.01	103.18	103.18	103.18	0
1716911700	103.17	0.01	0.01	103.17	103.17	103.17	0
1716825300	103.16	0.02	0.02	103.16	103.16	103.16	0
1716566100	103.14	0.01	0.01	103.14	103.14	103.14	0
1716479700	103.13	0.04	0.04	103.13	103.13	103.13	0
1716393300	103.09	0.51	0.50	103.09	103.09	103.09	0
1716306900	102.58	-0.49	-0.48	103.08	103.08	102.58	200
1716220500	103.07	0.02	0.02	103.07	103.07	103.07	0
1715961300	103.05	0.01	0.01	103.06	103.06	102.56	190
1715874900	103.04	-0.67	-0.65	103.05	103.05	103.04	0
1715788500	103.71	0.01	0.01	103.71	103.71	103.71	0
1715702100	103.7	0.02	0.02	103.7	103.7	103.7	0
1715615700	103.68	0.08	0.08	103.64	103.68	103.64	0
1715356500	103.6	0.02	0.02	103.6	103.6	103.6	0
1715270100	103.58	0.05	0.05	103.6	103.6	103.56	0
1715183700	103.53	-0.01	-0.01	103.53	103.54	103.52	0
1715097300	103.54	0.06	0.06	103.51	103.54	103.49	0
1715010900	103.48	0.08	0.08	103.44	103.49	103.42	0
1714751700	103.4	0.09	0.09	103.35	103.42	103.35	0
1714665300	103.31	-0.1	-0.10	103.4	103.4	103.31	0
1714492500	103.41	-0.06	-0.06	103.5	103.5	103.4	0
1714406100	103.47	0.04	0.04	103.48	103.48	103.46	0
1714146900	103.43	0.03	0.03	103.44	103.44	103.43	0
1714060500	103.4	0.02	0.02	103.43	103.43	103.4	0
1713974100	103.38	0.01	0.01	103.4	103.4	103.38	0
1713887700	103.37	0.03	0.03	103.37	103.4	103.37	0
1713801300	103.34	0.01	0.01	103.4	103.4	103.33	0
1713542100	103.33	-0.01	-0.01	103.35	103.35	103.32	0
1713455700	103.34	-0.66	-0.63	103.33	103.34	103.33	0
1713369300	104	0.03	0.03	103.99	104	103.99	0
1713282900	103.97	-0.02	-0.02	103.98	103.98	103.96	0
1713196500	103.99	0.08	0.08	103.96	104	103.96	0
1712937300	103.91	-0.02	-0.02	103.96	103.96	103.91	0
1712850900	103.93	0.03	0.03	103.93	103.95	103.93	0
1712764500	103.9	0.02	0.02	103.91	103.91	103.9	0
1712678100	103.88	0.03	0.03	103.86	103.88	103.86	0
1712591700	103.85	0.02	0.02	103.86	103.86	103.85	0
1712332500	103.83	0	0.00	103.82	103.83	103.82	0
1712246100	103.83	0.05	0.05	103.83	103.84	103.82	0
1712159700	103.78	0	0.00	103.8	103.8	103.76	0
1712073300	103.78	-0.02	-0.02	103.82	103.82	103.78	0
1711644900	103.8	0.01	0.01	103.82	103.82	103.8	0
1711558500	103.79	0.06	0.06	103.79	103.8	103.79	0
1711472100	103.73	-0.01	-0.01	103.76	103.76	103.73	0
1711385700	103.74	0.03	0.03	103.74	103.75	103.73	0
1711126500	103.71	0.02	0.02	103.71	103.71	103.71	0
1711040100	103.69	0.06	0.06	103.69	103.7	103.68	0
1710953700	103.63	0.02	0.02	103.63	103.63	103.63	0
1710867300	103.61	0.04	0.04	103.59	103.61	103.59	0
1710780900	103.57	-0.69	-0.66	103.59	103.6	103.56	0
1710521700	104.26	0.05	0.05	104.25	104.26	104.25	0
1710435300	104.21	0.03	0.03	104.21	104.22	104.2	0
1710348900	104.18	0	0.00	104.21	104.21	104.18	0
1710262500	104.18	0.04	0.04	104.16	104.18	104.14	0
1710176100	104.14	0.01	0.01	104.16	104.16	104.14	0
1709916900	104.13	0.02	0.02	104.13	104.14	104.12	0
1709830500	104.11	0.05	0.05	104.09	104.11	104.08	0
1709744100	104.06	0.02	0.02	104.07	104.07	104.06	0
1709657700	104.04	-0.84	-0.80	104.9	104.9	104.03	0
1709571300	104.88	0.04	0.04	104.86	104.88	104.86	0

Intesa Sanpaolo

iShares S&P 500 GBP Hedg...

Kermode Resources (PK)

Mitsu Hc Cap.25

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