Intesa Sanpaolo Historical Data - I09519 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09519)
Intesa Sanpaolo (I09519) Historical

Intesa Sanpaolo (I09519)

8.93

0.04

( 0.45% )

Updated: 04:36:25

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
1716393300	8.89	0.17	1.95	8.83	8.95	8.76	0
1716306900	8.72	0.28	3.32	8.67	8.98	8.66	0
1716220500	8.44	0.14	1.69	8.16	8.45	8.16	0
1715961300	8.3	0.03	0.36	8.28	8.35	8.22	0
1715874900	8.27	-0.04	-0.48	8.34	8.3699999	8.2	0
1715788500	8.31	-0.24	-2.81	8.39	8.53	8.31	0
1715702100	8.55	-0.45	-5.00	8.99	8.99	8.53	0
1715615700	9	-0.27	-2.91	9.26	9.26	9	0
1715356500	9.27	-0.41	-4.24	9.42	9.42	9.11	0
1715270100	9.68	-0.25	-2.52	9.91	10.11	9.68	0
1715183700	9.93	0.14	1.43	9.77	10.18	9.75	0
1715097300	9.7899999	-0.42	-4.11	9.84	10.06	9.58	0
1715010900	10.21	-0.54	-5.02	10.52	10.64	10.07	0
1714751700	10.75	0.22	2.09	10.42	10.88	10.36	0
1714665300	10.53	0.03	0.29	10.53	10.63	10.2	0
1714492500	10.5	0.75	7.69	9.7	10.56	9.7	0
1714406100	9.75	-0.08	-0.81	9.58	9.91	9.58	0
1714146900	9.83	-0.41	-4.00	9.98	10.11	9.67	0
1714060500	10.24	0.41	4.17	9.7899999	10.59	9.78	0
1713974100	9.83	0.17	1.76	9.47	9.89	9.47	0
1713887700	9.66	-1.07	-9.97	10.39	10.41	9.63	15
1713801300	10.73	-0.41	-3.68	10.62	11.15	10.62	0
1713542100	11.14	-0.06	-0.54	11.68	11.91	11.11	0
1713455700	11.2	-0.32	-2.78	11.43	11.71	11.2	0
1713369300	11.52	-0.54	-4.48	11.87	12.06	11.27	0
1713282900	12.06	0.89	7.97	11.87	12.17	11.69	15
1713196500	11.17	-0.32	-2.79	11.06	11.17	10.53	15
1712937300	11.49	0	0.00	11.03	11.58	10.79	0
1712850900	11.49	0.54	4.93	11.04	11.81	10.89	0
1712764500	10.95	-0.16	-1.44	10.75	11.46	10.61	0
1712678100	11.11	0.59	5.61	10.69	11.21	10.68	0
1712591700	10.52	-0.53	-4.80	10.94	10.94	10.52	0
1712332500	11.05	0.76	7.39	11.07	11.3	10.97	0
1712246100	10.29	0	0.00	10.28	10.37	10.15	0
1712159700	10.29	-0.16	-1.53	10.39	10.56	10.29	0
1712073300	10.45	0.57	5.77	9.73	10.48	9.64	0
1711644900	9.88	0	0.00	9.8	9.88	9.71	0
1711558500	9.88	-0.01	-0.10	9.97	10.01	9.78	0
1711472100	9.89	-0.1	-1.00	9.97	9.97	9.7899999	0
1711385700	9.99	-0.46	-4.40	10.35	10.35	9.98	0
1711126500	10.45	-0.02	-0.19	10.67	10.67	10.42	0
1711040100	10.47	-0.06	-0.57	10.19	10.53	10.13	0
1710953700	10.53	-0.03	-0.28	10.61	10.68	10.53	0
1710867300	10.56	-0.53	-4.78	11.18	11.21	10.55	0
1710780900	11.09	-0.03	-0.27	11.06	11.22	10.76	0
1710521700	11.12	-0.32	-2.80	11.36	11.42	10.98	0
1710435300	11.44	0.22	1.96	11.15	11.49	11.03	0
1710348900	11.22	-0.28	-2.43	11.34	11.41	11	0
1710262500	11.5	-0.83	-6.73	12.09	12.25	11.43	0
1710176100	12.33	0.18	1.48	12.58	12.67	12.33	0
1709916900	12.15	0.06	0.50	12.11	12.15	11.96	15
1709830500	12.09	-0.13	-1.06	12.47	12.49	12.03	0
1709744100	12.22	-0.46	-3.63	12.55	12.55	12.16	0
1709657700	12.68	-0.43	-3.28	13.08	13.25	12.57	0
1709571300	13.11	0.04	0.31	13.15	13.25	13.02	0
1709312100	13.07	-0.57	-4.18	13.39	13.41	12.97	0
1709225700	13.64	-0.01	-0.07	13.56	13.75	13.35	0
1709139300	13.65	0.17	1.26	13.75	13.81	13.6	0
1709052900	13.48	-0.21	-1.53	13.63	13.9	13.46	10
1708966500	13.69	0.13	0.96	13.53	13.76	13.53	0
1708707300	13.56	-0.61	-4.30	13.96	14	13.5	0

Intesa Sanpaolo

Parks America (PK)

Homerun Resources

Mota Engil SGPS SA 4.375...

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