Intesa Sanpaolo Historical Data - I09347 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09347)
Intesa Sanpaolo (I09347) Historical

Intesa Sanpaolo (I09347)

103.30

0.03

(0.03%)

Closed June 13 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
1718207700	103.27	0.01	0.01	103.27	103.27	103.27	0
1718121300	103.26	0.01	0.01	103.26	103.26	103.26	0
1718034900	103.25	0.02	0.02	103.25	103.25	103.25	0
1717775700	103.23	0.01	0.01	103.23	103.23	103.23	0
1717689300	103.22	0.03	0.03	103.22	103.22	103.22	0
1717602900	103.19	0.01	0.01	103.19	103.19	103.19	0
1717516500	103.18	0.01	0.01	103.18	103.18	103.18	0
1717430100	103.17	0.01	0.01	103.17	103.17	103.17	0
1717170900	103.16	0.01	0.01	103.16	103.16	103.16	0
1717084500	103.15	0.04	0.04	103.15	103.15	103.15	0
1716998100	103.11	0.01	0.01	103.12	103.12	103.11	0
1716911700	103.1	0.01	0.01	103.1	103.1	103.1	0
1716825300	103.09	0.02	0.02	103.09	103.09	103.09	0
1716566100	103.07	0.52	0.51	103.06	103.07	103.06	0
1716479700	102.55	-0.47	-0.46	103.05	103.05	102.55	10
1716393300	103.02	0.01	0.01	103.02	103.02	103.02	0
1716306900	103.01	0.01	0.01	103.01	103.01	103.01	0
1716220500	103	0.02	0.02	103	103	103	0
1715961300	102.98	0.01	0.01	102.99	102.99	102.98	0
1715874900	102.97	-0.59	-0.57	102.97	102.97	102.97	0
1715788500	103.56	0.02	0.02	103.56	103.56	103.56	0
1715702100	103.54	0.01	0.01	103.55	103.55	103.54	0
1715615700	103.53	0.02	0.02	103.53	103.53	103.53	0
1715356500	103.51	0.02	0.02	103.51	103.51	103.51	0
1715270100	103.49	0.03	0.03	103.49	103.5	103.48	0
1715183700	103.46	0.1	0.10	103.37	103.46	103.34	0
1715097300	103.36	0.03	0.03	103.34	103.37	103.34	0
1715010900	103.33	0.07	0.07	103.32	103.34	103.32	0
1714751700	103.26	0.01	0.01	103.26	103.29	103.26	0
1714665300	103.25	0.07	0.07	103.24	103.25	103.23	0
1714492500	103.18	-0.05	-0.05	103.25	103.26	103.18	0
1714406100	103.23	0.06	0.06	103.24	103.24	102.72	100
1714146900	103.17	0.3	0.29	103.16	103.19	103.16	0
1714060500	102.87	-0.19	-0.18	103.09	103.13	102.86	0
1713974100	103.06	0	0.00	103.08	103.09	103.05	0
1713887700	103.06	0.24	0.23	102.87	103.1	102.77	0
1713801300	102.82	0.13	0.13	102.76	102.82	102.73	0
1713542100	102.69	-0.01	-0.01	102.65	102.75	102.16	100
1713455700	102.7	-0.57	-0.55	102.69	102.71	102.67	0
1713369300	103.27	0.06	0.06	103.29	103.35	103.24	0
1713282900	103.21	-0.07	-0.07	103.26	103.26	103.19	0
1713196500	103.28	0.03	0.03	103.3	103.4	103.27	0
1712937300	103.25	-0.01	-0.01	103.33	103.35	103.21	0
1712850900	103.26	-0.13	-0.13	103.38	103.42	103.23	0
1712764500	103.39	0.02	0.02	103.44	103.45	103.32	0
1712678100	103.37	-0.01	-0.01	103.37	103.41	103.35	0
1712591700	103.38	0.12	0.12	103.33	103.39	103.33	0
1712332500	103.26	-0.14	-0.14	103.3	103.3	103.23	0
1712246100	103.4	0.08	0.08	103.36	103.43	103.36	0
1712159700	103.32	0.02	0.02	103.29	103.34	103.24	0
1712073300	103.3	0.04	0.04	103.32	103.33	103.26	0
1711644900	103.26	0.11	0.11	103.21	103.27	103.19	0
1711558500	103.15	0.1	0.10	103.12	103.16	103.12	0
1711472100	103.05	0.06	0.06	103.01	103.06	102.98	0
1711385700	102.99	0.13	0.13	102.9	103	102.88	0
1711126500	102.86	0.03	0.03	102.88	102.93	102.85	0
1711040100	102.83	0.22	0.21	102.78	102.85	102.75	0
1710953700	102.61	0.14	0.14	102.48	102.62	102.45	0
1710867300	102.47	0.24	0.23	102.3	102.48	102.25	0
1710780900	102.23	-0.48	-0.47	102.28	102.31	102.19	0
1710521700	102.71	0.15	0.15	102.44	102.75	102.44	0
1710435300	102.56	-0.16	-0.16	102.74	102.76	102.56	0
1710348900	102.72	0.33	0.32	102.36	102.72	102.36	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