Intesa Sanpaolo Historical Data - I07618 | 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 (I07618)
Intesa Sanpaolo (I07618) Historical

Intesa Sanpaolo (I07618)

101.00

-0.03

( -0.03% )

Updated: 10:41:12

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	101.03	0.04	0.04	101.04	101.09	101.02	0
1720713300	100.99	-0.6	-0.59	101.64	101.64	100.92	0
1720626900	101.59	0.13	0.13	101.48	101.59	101.45	0
1720540500	101.46	-0.09	-0.09	101.51	101.55	101.46	0
1720454100	101.55	0.05	0.05	101.59	101.63	101.55	0
1720194900	101.5	0	0.00	101.67	101.67	101.49	0
1720108500	101.5	0.05	0.05	101.61	101.62	101.48	0
1720022100	101.45	-0.2	-0.20	101.59	101.6	101.44	0
1719935700	101.65	0.17	0.17	101.71	101.74	101.65	0
1719849300	101.48	0.06	0.06	101.51	101.53	101.45	0
1719590100	101.42	0.02	0.02	101.49	101.49	101.42	0
1719503700	101.4	-4.85	-4.56	101.42	101.49	101.4	0
1719417300	106.25	0.09	0.08	106.23	106.3	106.22	0
1719330900	106.16	-0.02	-0.02	106.29	106.31	106.15	0
1719244500	106.18	0.16	0.15	106.06	106.18	106.06	0
1718985300	106.02	-0.03	-0.03	106.07	106.08	106.01	0
1718898900	106.05	0.19	0.18	105.91	106.07	105.91	0
1718812500	105.86	0.12	0.11	105.8	105.88	105.79	0
1718726100	105.74	0.15	0.14	105.66	105.78	105.6	0
1718639700	105.59	0.03	0.03	105.59	105.69	105.56	0
1718380500	105.56	0.03	0.03	105.56	105.64	105.52	0
1718294100	105.53	-0.13	-0.12	105.68	105.68	105.5	0
1718207700	105.66	0.04	0.04	105.69	105.74	105.65	0
1718121300	105.62	-0.05	-0.05	105.65	105.69	105.6	0
1718034900	105.67	0.13	0.12	105.56	105.67	105.55	0
1717775700	105.54	-0.02	-0.02	105.66	105.68	105.52	0
1717689300	105.56	0.04	0.04	105.55	105.6	105.52	0
1717602900	105.52	-0.05	-0.05	105.6	105.62	105.52	0
1717516500	105.57	-0.1	-0.09	105.58	105.6	105.45	0
1717430100	105.67	0.07	0.07	105.82	105.83	105.66	0
1717170900	105.6	-0.04	-0.04	105.67	105.68	105.58	0
1717084500	105.64	0.12	0.11	105.54	105.65	105.54	0
1716998100	105.52	-0.15	-0.14	105.69	105.71	105.52	0
1716911700	105.67	0.04	0.04	105.65	105.69	105.61	0
1716825300	105.63	0.14	0.13	105.51	105.63	105.5	0
1716566100	105.49	-0.01	-0.01	105.45	105.5	105.43	0
1716479700	105.5	-0.03	-0.03	105.58	105.58	105.48	0
1716393300	105.53	-0.06	-0.06	105.53	105.58	104.98	50
1716306900	105.59	0.03	0.03	105.61	105.61	105.51	0
1716220500	105.56	-0.04	-0.04	105.59	105.62	105.55	0
1715961300	105.6	0.08	0.08	105.55	105.64	105.53	0
1715874900	105.52	-0.1	-0.09	105.45	105.54	105.43	0
1715788500	105.62	0.08	0.08	105.57	105.65	105.55	0
1715702100	105.54	-0.01	-0.01	105.59	105.61	105.53	0
1715615700	105.55	0.03	0.03	105.53	105.56	105.52	0
1715356500	105.52	0.13	0.12	105.49	105.56	105.47	0
1715270100	105.39	0.06	0.06	105.38	105.41	105.35	0
1715183700	105.33	-0.01	-0.01	105.31	105.34	105.22	0
1715097300	105.34	0.04	0.04	105.31	105.38	105.31	0
1715010900	105.3	0.43	0.41	104.95	105.31	104.94	0
1714751700	104.87	0.02	0.02	104.86	104.91	104.31	1
1714665300	104.85	-0.13	-0.12	104.9	104.94	104.81	0
1714492500	104.98	-0.11	-0.10	105.2	105.2	104.98	0
1714406100	105.09	0.05	0.05	105.1	105.17	105.08	0
1714146900	105.04	0.03	0.03	105.08	105.1	105.01	0
1714060500	105.01	0.01	0.01	105.11	105.15	104.97	0
1713974100	105	-0.2	-0.19	105.21	105.21	104.98	0
1713887700	105.2	0.11	0.10	105.13	105.2	105.09	0
1713801300	105.09	-0.09	-0.09	105.23	105.23	105.01	0
1713542100	105.18	0.04	0.04	105.1	105.18	105.02	0
1713455700	105.14	-0.15	-0.14	105.28	105.3	105.1	0
1713369300	105.29	0.09	0.09	105.24	105.29	105.2	0
1713282900	105.2	-0.16	-0.15	105.32	105.32	105.14	0
1713196500	105.36	-0.15	-0.14	105.52	105.52	105.35	0

Intesa Sanpaolo

NLBNPIT253G7 20250321 1100

NLBNPIT21YE1 20241220 9

NLBNPIT24U10 20250321 12

NLBNPIT24BS3 20991231 67...

NLBNPIT24U36 20250321 8

NLBNPIT241N8 20991231 18...

NLBNPIT210N3 20991231 18...

NLBNPIT244K8 20240920 34...

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