Intesa Sanpaolo Historical Data - I09520 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09520)
Intesa Sanpaolo (I09520) Historical

Intesa Sanpaolo (I09520)

4.92

0.01

( 0.20% )

Updated: 06:19:09

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	4.91	0.13	2.72	4.86	4.96	4.8099999	0
1716306900	4.78	0.21	4.60	4.75	4.98	4.73	85
1716220500	4.57	0.12	2.70	4.35	4.58	4.35	0
1715961300	4.45	0.01	0.23	4.45	4.51	4.41	0
1715874900	4.44	-0.03	-0.67	4.49	4.5199999	4.41	50
1715788500	4.47	-0.2	-4.28	4.53	4.65	4.47	0
1715702100	4.67	-0.34	-6.79	5	5	4.64	0
1715615700	5.01	-0.22	-4.21	5.21	5.21	5	0
1715356500	5.23	-0.33	-5.94	5.34	5.34	5.09	79
1715270100	5.5599999	-0.2	-3.47	5.75	5.9	5.5599999	0
1715183700	5.76	0.11	1.95	5.62	5.95	5.61	0
1715097300	5.65	-0.32	-5.36	5.68	5.86	5.46	0
1715010900	5.97	-0.46	-7.15	6.25	6.36	5.88	0
1714751700	6.43	0.17	2.72	6.17	6.54	6.11	0
1714665300	6.26	0.04	0.64	6.26	6.33	5.98	0
1714492500	6.22	0.61	10.87	5.6	6.2699999	5.59	85
1714406100	5.61	-0.07	-1.23	5.48	5.76	5.48	0
1714146900	5.68	-0.36	-5.96	5.82	5.92	5.5599999	85
1714060500	6.04	0.34	5.96	5.66	6.3099999	5.65	0
1713974100	5.7	0.14	2.52	5.41	5.76	5.41	0
1713887700	5.5599999	-0.89	-13.80	6.18	6.2	5.55	82
1713801300	6.45	-0.37	-5.43	6.37	6.81	6.37	0
1713542100	6.82	-0.04	-0.58	7.29	7.48	6.8	132
1713455700	6.86	-0.28	-3.92	7.07	7.31	6.86	0
1713369300	7.14	-0.48	-6.30	7.47	7.62	6.93	129
1713282900	7.62	0.77	11.24	7.45	7.72	7.32	268
1713196500	6.85	-0.28	-3.93	6.77	6.86	6.3	150
1712937300	7.13	-0.01	-0.14	6.74	7.22	6.5199999	370
1712850900	7.14	0.47	7.05	6.76	7.41	6.63	84
1712764500	6.67	-0.15	-2.20	6.5199999	7.11	6.38	0
1712678100	6.82	0.49	7.74	6.46	6.89	6.45	0
1712591700	6.33	-0.45	-6.64	6.69	6.69	6.33	75
1712332500	6.78	0.64	10.42	6.8	6.99	6.71	0
1712246100	6.14	-0.01	-0.16	6.13	6.22	6.0199999	80
1712159700	6.15	-0.13	-2.07	6.23	6.35	6.14	0
1712073300	6.28	0.47	8.09	5.78	6.3	5.62	69
1711644900	5.8099999	0.02	0.35	5.75	5.82	5.68	3078
1711558500	5.79	-0.04	-0.69	5.89	5.92	5.73	1100
1711472100	5.83	-0.08	-1.35	5.89	5.89	5.73	250
1711385700	5.91	-0.37	-5.89	6.22	6.22	5.89	0
1711126500	6.28	-0.03	-0.48	6.5	6.5	6.26	0
1711040100	6.3099999	-0.06	-0.94	6.0599999	6.35	6.01	0
1710953700	6.37	-0.02	-0.31	6.41	6.48	6.36	0
1710867300	6.39	-0.45	-6.58	6.91	6.94	6.39	3000
1710780900	6.84	-0.03	-0.44	6.82	6.96	6.5599999	0
1710521700	6.87	-0.25	-3.51	7.07	7.12	6.76	0
1710435300	7.12	0.16	2.30	6.88	7.19	6.78	0
1710348900	6.96	-0.24	-3.33	7.06	7.16	6.76	920
1710262500	7.2	-0.75	-9.43	7.74	7.87	7.13	200
1710176100	7.95	0.16	2.05	8.17	8.26	7.95	0
1709916900	7.79	0.04	0.52	7.78	7.8	7.63	0
1709830500	7.75	-0.1	-1.27	8.1	8.11	7.69	0
1709744100	7.85	-0.43	-5.19	8.16	8.16	7.79	300
1709657700	8.28	-0.4	-4.61	8.69	8.81	8.17	300
1709571300	8.68	0.01	0.12	8.72	8.83	8.6	0
1709312100	8.67	-0.53	-5.76	8.94	8.96	8.55	0
1709225700	9.2	-0.01	-0.11	9.13	9.31	8.91	250
1709139300	9.21	0.17	1.88	9.3	9.35	9.14	0
1709052900	9.0399999	-0.2	-2.16	9.21	9.44	9.03	0
1708966500	9.24	0.08	0.87	9.07	9.32	9.07	0
1708707300	9.16	-0.55	-5.66	9.51	9.53	9.06	160

Intesa Sanpaolo

Vontobel Financial Produ...

ZKB Gold ETF AA CHF ETF

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