Intesa Sanpaolo Historical Data - I07606 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I07606)
Intesa Sanpaolo (I07606) Historical

Intesa Sanpaolo (I07606)

102.97

0.01

( 0.01% )

Updated: 10:09:17

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
1720799700	102.96	0	0.00	102.97	102.97	102.95	0
1720713300	102.96	-0.61	-0.59	103.6	103.6	102.9	0
1720626900	103.57	0.03	0.03	103.56	103.57	103.55	0
1720540500	103.54	0.02	0.02	103.53	103.54	103.53	0
1720454100	103.52	0.01	0.01	103.53	103.53	103.52	0
1720194900	103.51	0.01	0.01	103.51	103.53	103.51	0
1720108500	103.5	0.03	0.03	103.51	103.51	103.5	0
1720022100	103.47	0.02	0.02	103.46	103.47	103.45	0
1719935700	103.45	0.03	0.03	102.93	103.45	102.93	50
1719849300	103.42	-0.02	-0.02	103.47	103.47	103.42	0
1719590100	103.44	0	0.00	103.45	103.46	103.44	0
1719503700	103.44	-5.61	-5.14	103.46	103.47	103.44	0
1719417300	109.05	0.01	0.01	109.05	109.06	109.04	0
1719330900	109.04	0	0.00	109.03	109.04	109.03	0
1719244500	109.04	0.01	0.01	109.04	109.05	109.03	0
1718985300	109.03	0.06	0.06	108.98	109.04	108.98	0
1718898900	108.97	0.02	0.02	108.99	108.99	108.96	0
1718812500	108.95	0.03	0.03	108.93	108.95	108.92	0
1718726100	108.92	0.02	0.02	108.92	108.93	108.91	0
1718639700	108.9	0.01	0.01	108.92	108.94	108.9	0
1718380500	108.89	0.47	0.43	108.86	108.9	108.38	40
1718294100	108.42	0.02	0.02	108.84	108.84	108.41	0
1718207700	108.4	-0.36	-0.33	108.77	108.77	108.38	0
1718121300	108.76	0.03	0.03	108.74	108.76	108.74	0
1718034900	108.73	0.37	0.34	108.74	108.76	108.24	300
1717775700	108.36	0	0.00	108.78	108.78	108.36	0
1717689300	108.36	0	0.00	108.81	108.81	108.35	0
1717602900	108.36	0.01	0.01	108.77	108.77	108.35	0
1717516500	108.35	-0.36	-0.33	108.72	108.75	108.34	0
1717430100	108.71	0.4	0.37	108.68	108.72	108.68	0
1717170900	108.31	0.01	0.01	108.67	108.67	108.29	0
1717084500	108.3	0.04	0.04	108.6	108.65	108.29	0
1716998100	108.26	-0.02	-0.02	108.63	108.63	108.26	0
1716911700	108.28	0.01	0.01	108.61	108.62	108.28	0
1716825300	108.27	0.03	0.03	108.56	108.57	108.25	0
1716566100	108.24	0.01	0.01	108.53	108.56	108.23	0
1716479700	108.23	0	0.00	108.54	108.54	108.23	0
1716393300	108.23	0.04	0.04	108.54	108.54	108.23	0
1716306900	108.19	0.01	0.01	108.52	108.52	108.18	0
1716220500	108.18	0.01	0.01	108.5	108.5	108.17	0
1715961300	108.17	-0.01	-0.01	108.53	108.53	108.17	0
1715874900	108.18	0.01	0.01	108.53	108.53	108.18	0
1715788500	108.17	0.05	0.05	108.42	108.44	108.14	0
1715702100	108.12	-0.01	-0.01	108.42	108.42	108.12	0
1715615700	108.13	0	0.00	108.43	108.43	107.89	450
1715356500	108.13	0.06	0.06	108.42	108.44	108.12	0
1715270100	108.07	0.03	0.03	108.37	108.37	108.05	0
1715183700	108.04	0.05	0.05	108.36	108.36	108.04	0
1715097300	107.99	-0.06	-0.06	108.36	108.36	107.99	0
1715010900	108.05	0.02	0.02	108.33	108.37	108.05	0
1714751700	108.03	0.03	0.03	108.26	108.26	108	0
1714665300	108	0.03	0.03	108.21	108.25	107.99	0
1714492500	107.97	-0.02	-0.02	108.27	108.27	107.97	0
1714406100	107.99	-0.2	-0.18	108.21	108.23	107.98	0
1714146900	108.19	0.25	0.23	108.15	108.2	108.14	0
1714060500	107.94	0.03	0.03	108.2	108.21	107.94	0
1713974100	107.91	-0.01	-0.01	108.21	108.21	107.91	0
1713887700	107.92	0.02	0.02	108.17	108.17	107.91	0
1713801300	107.9	0	0.00	108.12	108.15	107.9	0
1713542100	107.9	-0.02	-0.02	108.17	108.17	107.9	0
1713455700	107.92	0.01	0.01	108.16	108.18	107.92	0
1713369300	107.91	0	0.00	108.13	108.13	107.9	0
1713282900	107.91	0	0.00	108.12	108.12	107.89	0
1713196500	107.91	-0.01	-0.01	108.17	108.17	107.9	0

Intesa Sanpaolo

Intesa Sanpaolo

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