E744S Historical Data - E744S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
E744S (E744S)
E744S (E744S) Historical

E744S (E744S)

1.255

-0.06

(-4.56%)

Closed May 21 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
1716309000	1.2549999	-0.06	-4.56	1.2549999	1.295	1.225	0
1716222600	1.315	-0.05	-3.66	1.325	1.35	1.295	0
1715963400	1.365	-0.07	-4.88	1.385	1.42	1.335	0
1715877000	1.435	0.07	5.13	1.375	1.465	1.365	0
1715790600	1.365	0.03	2.25	1.365	1.405	1.345	0
1715704200	1.335	-0.1	-6.97	1.465	1.48	1.315	0
1715617800	1.435	0.03	2.14	1.395	1.455	1.385	0
1715358600	1.405	0.05	3.69	1.375	1.425	1.35	0
1715272200	1.355	0.03	2.26	1.345	1.365	1.33	0
1715185800	1.325	0.09	7.29	1.305	1.345	1.285	0
1715099400	1.235	0.05	4.22	1.2649999	1.315	1.235	0
1715013000	1.185	0	0.00	1.24	1.25	1.185	0
1714753800	1.185	-0.06	-4.82	1.2	1.225	1.135	0
1714667400	1.245	0.06	5.06	1.22	1.2649999	1.165	0
1714494600	1.185	0.01	0.85	1.19	1.355	1.145	0
1714408200	1.175	0	0.00	1.175	1.185	1.135	0
1714149000	1.175	0	0.00	1.115	1.205	1.095	0
1714062600	1.175	0.14	13.53	1.165	1.305	1.115	0
1713976200	1.035	0.13	14.36	0.955	1.035	0.855	0
1713889800	0.905	0.03	3.43	0.975	0.975	0.895	0
1713803400	0.875	0.08	10.06	0.905	0.925	0.825	0
1713544200	0.795	0.15	23.26	0.655	0.795	0.645	0
1713457800	0.645	0.1	18.35	0.605	0.665	0.595	0
1713371400	0.545	-0.02	-3.54	0.525	0.575	0.515	0
1713285000	0.5649999	-0.06	-9.60	0.525	0.575	0.525	0
1713198600	0.625	0.01	1.63	0.58	0.655	0.58	0
1712939400	0.615	-0.08	-11.51	0.725	0.735	0.615	0
1712853000	0.6949999	0.0199999	2.96	0.685	0.735	0.67	0
1712766600	0.675	-0.09	-11.76	0.845	0.865	0.675	0
1712680200	0.765	0.01	1.32	0.755	0.785	0.735	0
1712593800	0.755	-0.06	-7.36	0.805	0.86	0.745	0
1712334600	0.8149999	-0.07	-7.91	0.775	0.825	0.715	0
1712248200	0.885	-0.09	-9.23	0.885	0.935	0.875	0
1712161800	0.975	-0.03	-2.99	0.945	0.99	0.895	0
1712075400	1.0049999	-0.13	-11.45	1.025	1.09	1	0
1711647000	1.135	0.02	1.79	1.125	1.155	1.1	0
1711560600	1.115	0.07	6.70	1.055	1.195	1.04	0
1711474200	1.045	0.05	5.03	1.025	1.065	0.98	0
1711387800	0.995	-0.06	-5.69	1.025	1.065	0.985	0
1711128600	1.055	-0.01	-0.94	1.045	1.095	1.035	0
1711042200	1.065	0.03	2.90	1.095	1.125	1.025	0
1710955800	1.035	0.02	1.97	0.985	1.045	0.985	0
1710869400	1.0149999	0.01	1.00	0.995	1.0149999	0.965	0
1710783000	1.0049999	0.02	2.03	0.925	1.0149999	0.925	0
1710523800	0.985	-0.12	-10.86	1.075	1.085	0.965	0
1710437400	1.105	-0.02	-1.78	1.105	1.135	1.065	0
1710351000	1.125	0.1	9.76	1.025	1.135	1.0149999	0
1710264600	1.025	0.09	9.63	0.975	1.045	0.975	0
1710178200	0.935	0.08	9.36	0.855	0.945	0.835	0
1709919000	0.855	0.03	3.64	0.835	0.885	0.755	0
1709832600	0.825	-0.07	-7.82	0.865	0.895	0.8149999	0
1709746200	0.895	-0.01	-1.10	0.855	0.925	0.855	0
1709659800	0.905	0	0.00	0.92	0.965	0.895	0
1709573400	0.905	0.01	1.12	0.86	0.915	0.8149999	0
1709314200	0.895	-0.1	-10.05	0.96	0.985	0.855	0
1709227800	0.995	-0.02	-1.97	1.035	1.065	0.975	0
1709141400	1.0149999	-0.05	-4.69	1.03	1.065	0.985	0
1709055000	1.065	-0.11	-9.36	1.11	1.15	1.055	0
1708968600	1.175	-0.04	-3.29	1.2	1.22	1.165	0
1708709400	1.215	0.07	6.11	1.21	1.275	1.165	0
1708623000	1.145	-0.02	-1.72	1.18	1.215	1.115	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