INTESA SANPAOLO Historical Data - I07357 | 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 (I07357)
INTESA SANPAOLO (I07357) Historical

INTESA SANPAOLO (I07357)

37.72

-0.51

(-1.33%)

Closed February 16 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
1739552100	37.72	-0.51	-1.33	37.83	38.25	37.72	0
1739465700	38.23	1.24	3.35	37.91	38.26	37.33	0
1739379300	36.99	0.42	1.15	37.22	37.56	36.65	0
1739292900	36.57	-1.03	-2.74	37.34	37.34	36.18	0
1739206500	37.6	0.17	0.45	37.53	37.78	37.32	0
1738947300	37.43	-0.68	-1.78	37.75	38.04	37.24	0
1738860900	38.11	0.49	1.30	37.63	38.27	37.63	0
1738774500	37.62	-0.35	-0.92	37.64	37.74	37.25	0
1738688100	37.97	0.88	2.37	37.72	38.05	37.58	0
1738601700	37.09	-1.06	-2.78	36.91	37.32	36.78	0
1738342500	38.15	-0.49	-1.27	38.63	38.65	38.08	0
1738256100	38.64	0.62	1.63	38.04	38.64	37.78	0
1738169700	38.02	0	0.00	37.76	38.39	37.67	0
1738083300	38.02	0.11	0.29	37.94	38.5	37.65	0
1737996900	37.91	1	2.71	36.49	38.03	36.49	0
1737737700	36.91	-0.35	-0.94	37.79	37.79	36.69	0
1737651300	37.26	-0.67	-1.77	37.28	37.51	37.16	0
1737564900	37.93	0	0.00	37.93	37.93	37.93	0
1737478500	37.93	0.13	0.34	37.28	37.95	37.28	0
1737392100	37.8	0.63	1.69	37.46	37.89	37.05	0
1737132900	37.17	0.61	1.67	36.89	37.31	36.89	0
1737046500	36.56	0.17	0.47	36.53	36.8	36.01	31
1736960100	36.39	1.94	5.63	34.84	36.81	34.69	0
1736873700	34.45	-0.86	-2.44	36.22	36.23	34.33	0
1736787300	35.31	-0.04	-0.11	35.92	35.99	35.16	650
1736528100	35.35	0.52	1.49	34.64	35.97	34.64	0
1736441700	34.83	0.16	0.46	34.72	35.11	34.63	0
1736355300	34.67	-0.33	-0.94	34.56	34.75	33.97	0
1736268900	35	0.22	0.63	34.33	35.2	34.33	0
1736182500	34.78	1.38	4.13	33.98	34.98	33.62	0
1735923300	33.4	-0.71	-2.08	34.26	34.26	33.31	0
1735836900	34.11	0.12	0.35	34.26	34.3	33.409999	0
1735577700	33.99	0.12	0.35	33.79	34.1	33.74	0
1735318500	33.87	0.64	1.93	33.36	34.02	33.36	0
1734972900	33.229999	-0.1	-0.30	32.979999	33.56	32.84	70
1734713700	33.33	0.09	0.27	32.83	33.54	32.729999	0
1734627300	33.24	-0.52	-1.54	33.549999	33.68	33.119999	0
1734540900	33.76	-0.29	-0.85	33.9	34.31	33.31	170
1734454500	34.05	-0.34	-0.99	33.97	34.27	33.75	0
1734368100	34.39	-0.39	-1.12	34.57	35.25	33.9	200
1734108900	34.78	-0.72	-2.03	35.25	35.46	34.78	0
1734022500	35.5	0.22	0.62	35.15	35.5	35.15	0
1733936100	35.28	-0.5	-1.40	35.46	35.64	35.23	0
1733849700	35.78	0.04	0.11	35.63	36.23	35.51	0
1733763300	35.74	0.45	1.28	35.75	36.01	35.28	0
1733504100	35.29	1.01	2.95	34.65	35.74	34.65	80
1733417700	34.28	0.4	1.18	34.01	34.43	34	0
1733331300	33.88	0.02	0.06	33.57	34.1	33.5	0
1733244900	33.86	-0.07	-0.21	33.88	34.66	33.77	500
1733158500	33.93	-0.25	-0.73	34.2	34.2	33.409999	10
1732899300	34.18	-0.02	-0.06	34.02	34.48	33.75	20
1732812900	34.2	0.52	1.54	34	34.2	33.64	0
1732726500	33.68	0.28	0.84	32.85	33.78	32.81	0
1732640100	33.4	-1.73	-4.92	34.26	34.59	33.27	50
1732553700	35.13	0.18	0.52	35.38	35.62	34.68	300
1732294500	34.95	0.6	1.75	34.49	35.06	33.95	0
1732208100	34.35	-0.23	-0.67	33.87	34.46	33.5	420
1732121700	34.58	-1.05	-2.95	35.72	35.87	34.52	0
1732035300	35.63	0.14	0.39	35.91	36.16	35.16	0
1731948900	35.49	-0.39	-1.09	36.08	36.29	34.89	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