INTESA SANPAOLO Historical Data - I07342 | 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 (I07342)
INTESA SANPAOLO (I07342) Historical

INTESA SANPAOLO (I07342)

45.74

0.64

(1.42%)

Closed December 14 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
1734108900	45.74	0.64	1.42	45.26	46.46	45.24	0
1734022500	45.1	0.37	0.83	44.62	45.1	44.3	1050
1733936100	44.73	0.25	0.56	44.49	44.92	44.4	0
1733849700	44.48	0.6	1.37	43.99	44.55	43.83	50
1733763300	43.88	0.68	1.57	43.37	43.96	43.35	0
1733504100	43.2	0.66	1.55	42.45	43.38	42.45	0
1733417700	42.54	0.6	1.43	41.92	42.56	41.82	100
1733331300	41.94	0.45	1.08	41.51	42.67	41.51	0
1733244900	41.49	-0.03	-0.07	41.48	41.75	41.33	0
1733158500	41.52	-0.01	-0.02	41	42.16	40.83	0
1732899300	41.53	-0.07	-0.17	41.41	41.6	41.1	0
1732812900	41.6	0.12	0.29	41.89	41.98	41.46	0
1732726500	41.48	-0.05	-0.12	41.44	41.48	41.21	0
1732640100	41.53	-1.05	-2.47	41.62	41.77	41.26	0
1732553700	42.58	0.56	1.33	43.05	43.05	42.12	0
1732294500	42.02	0.13	0.31	42.2	42.31	41.26	0
1732208100	41.89	-0.42	-0.99	42.03	42.17	41.44	1000
1732121700	42.31	-0.53	-1.24	43.04	43.04	42.28	0
1732035300	42.84	-0.63	-1.45	43.52	43.59	42.31	0
1731948900	43.47	-0.12	-0.28	43.67	43.98	43.04	0
1731689700	43.59	0.46	1.07	43.18	43.8	43.18	0
1731603300	43.13	1.03	2.45	42.32	43.18	42.16	0
1731516900	42.1	-1.23	-2.84	42.91	43.37	41.67	0
1731430500	43.33	-0.59	-1.34	43.43	44	43.25	0
1731344100	43.92	0.5	1.15	43.4	44.14	43.03	118
1731084900	43.42	-1.44	-3.21	43.95	44.29	43.31	0
1730998500	44.86	2.05	4.79	43.8	45.58	43.8	0
1730912100	42.81	-3.1	-6.75	44.33	45.08	42.73	1290
1730825700	45.91	-0.34	-0.74	46.49	46.53	45.56	0
1730739300	46.25	-0.47	-1.01	46.37	46.99	46.18	0
1730480100	46.72	0.62	1.34	46.62	46.84	46.09	0
1730393700	46.1	-1.16	-2.45	46.64	46.95	45.96	150
1730307300	47.26	0.7	1.50	46.78	47.9	46.78	0
1730220900	46.56	-1.67	-3.46	48.26	48.28	45.84	0
1730134500	48.23	-0.56	-1.15	49.25	49.31	47.67	0
1729871700	48.79	-0.48	-0.97	48.6	49.27	48.49	0
1729785300	49.27	1.68	3.53	48.37	51.11	48.37	0
1729698900	47.59	-0.45	-0.94	48.23	48.71	47.59	0
1729612500	48.04	0.11	0.23	47.92	48.16	47.76	0
1729526100	47.93	-0.37	-0.77	48.41	48.68	47.8	100
1729266900	48.3	0.67	1.41	48.42	49.06	48.25	0
1729180500	47.63	-0.51	-1.06	47.86	48.26	47.62	0
1729094100	48.14	-0.28	-0.58	47.72	48.37	47.72	0
1729007700	48.42	-0.19	-0.39	48.46	48.63	47.97	0
1728921300	48.61	-0.34	-0.69	49.01	49.04	48.34	0
1728662100	48.95	-0.29	-0.59	48.96	49.23	48.62	0
1728575700	49.24	-0.44	-0.89	49.25	49.88	49.17	0
1728489300	49.68	0.84	1.72	48.82	49.72	48.61	0
1728402900	48.84	-1.13	-2.26	49.24	49.24	48.53	0
1728316500	49.97	0	0.00	49.9	49.97	49.57	0
1728057300	49.97	1.85	3.84	48.52	50.23	48.52	0
1727970900	48.12	-0.86	-1.76	48.59	48.59	47.86	0
1727884500	48.98	0.27	0.55	48.55	49.41	48.55	0
1727798100	48.71	-1.19	-2.38	49.96	49.96	48.58	0
1727711700	49.9	-1.84	-3.56	50.22	50.4	49.45	0
1727452500	51.74	1.78	3.56	50.81	52.18	50.81	0
1727366100	49.96	1.27	2.61	49.64	50.37	49.64	125
1727279700	48.69	-0.86	-1.74	49.75	49.85	48.53	0
1727193300	49.55	1.39	2.89	49.9	50.05	49.39	0
1727106900	48.16	1.21	2.58	47.18	48.24	46.83	0
1726847700	46.95	-2.26	-4.59	47.56	47.67	46.87	30
1726761300	49.21	1.03	2.14	49.07	49.99	48.97	0
1726674900	48.18	0.38	0.79	47.79	48.28	47.34	50
1726588500	47.8	0.18	0.38	47.88	48.81	47.8	0
1726502100	47.62	-0.86	-1.77	47.49	48.02	47.33	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