Intesa Sanpaolo Historical Data - I07882 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I07882)
Intesa Sanpaolo (I07882) Historical

Intesa Sanpaolo (I07882)

102.36

0.06

(0.06%)

Closed June 29 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
1719590100	102.36	0.06	0.06	102.34	102.39	102.33	0
1719503700	102.3	0.04	0.04	102.25	102.36	102.16	0
1719417300	102.26	0.2	0.20	102.33	102.36	102.26	0
1719330900	102.06	-0.29	-0.28	102.36	102.37	102.05	0
1719244500	102.35	0.04	0.04	102.32	102.39	102.32	0
1718985300	102.31	-0.07	-0.07	102.37	102.37	102.29	0
1718898900	102.38	0.04	0.04	102.37	102.39	102.36	0
1718812500	102.34	0.34	0.33	102.34	102.36	102.33	0
1718726100	102	-0.21	-0.21	102.27	102.29	101.98	0
1718639700	102.21	0.11	0.11	102.18	102.27	102.18	0
1718380500	102.1	0.14	0.14	102.24	102.24	102.08	0
1718294100	101.96	-0.29	-0.28	102.24	102.24	101.96	0
1718207700	102.25	0.04	0.04	102.24	102.27	102.22	0
1718121300	102.21	0.34	0.33	102.3	102.3	102.19	0
1718034900	101.87	0.03	0.03	101.85	101.87	101.85	0
1717775700	101.84	-0.09	-0.09	102.23	102.23	101.82	0
1717689300	101.93	-0.27	-0.26	102.24	102.24	101.93	0
1717602900	102.2	0.25	0.25	102.23	102.25	102.2	0
1717516500	101.95	-0.27	-0.26	102.21	102.21	101.95	0
1717430100	102.22	0.05	0.05	102.22	102.24	102.22	0
1717170900	102.17	-0.06	-0.06	102.25	102.25	102.16	0
1717084500	102.23	0.07	0.07	102.2	102.24	102.2	0
1716998100	102.16	0.06	0.06	102.17	102.2	102.13	0
1716911700	102.1	0.1	0.10	102.03	102.1	101.58	260
1716825300	102	0.48	0.47	101.92	102	101.92	0
1716566100	101.52	0.05	0.05	101.83	101.9	101.47	0
1716479700	101.47	-0.22	-0.22	101.78	101.78	101.46	0
1716393300	101.69	0.28	0.28	101.62	101.69	101.55	0
1716306900	101.41	-0.26	-0.26	101.58	101.66	101.41	0
1716220500	101.67	-0.03	-0.03	101.73	101.73	101.67	0
1715961300	101.7	0.04	0.04	101.67	101.73	101.61	0
1715874900	101.66	0.03	0.03	101.62	101.66	101.61	0
1715788500	101.63	0.04	0.04	101.57	101.65	101.05	1000
1715702100	101.59	0.08	0.08	101.57	101.63	101.56	0
1715615700	101.51	-3.52	-3.35	101.43	101.56	101.43	0
1715356500	105.03	0.01	0.01	105.05	105.07	104.92	0
1715270100	105.02	0.13	0.12	104.92	105.09	104.89	0
1715183700	104.89	0.27	0.26	104.87	104.97	104.84	0
1715097300	104.62	-0.07	-0.07	104.93	104.96	104.6	0
1715010900	104.69	-0.13	-0.12	104.86	104.94	104.69	0
1714751700	104.82	0.06	0.06	104.79	104.84	104.79	0
1714665300	104.76	0.35	0.34	104.57	104.79	104.54	0
1714492500	104.41	-0.05	-0.05	104.91	104.97	104.35	0
1714406100	104.46	0.2	0.19	104.73	104.76	104.37	0
1714146900	104.26	0.09	0.09	104.54	104.55	104.19	0
1714060500	104.17	-0.05	-0.05	104.64	104.64	104.16	0
1713974100	104.22	0.13	0.12	104.31	104.34	104.11	0
1713887700	104.09	0.03	0.03	104.24	104.24	103.98	0
1713801300	104.06	-0.13	-0.12	104.4	104.4	104.04	0
1713542100	104.19	0.06	0.06	104.3	104.31	104	0
1713455700	104.13	-0.03	-0.03	104.36	104.43	104.07	0
1713369300	104.16	-0.04	-0.04	104.25	104.29	104.14	0
1713282900	104.2	0.35	0.34	104.12	104.28	103.51	0
1713196500	103.85	0.05	0.05	104.22	104.27	103.84	0
1712937300	103.8	-0.33	-0.32	104.25	104.29	103.78	0
1712850900	104.13	0.4	0.39	104.14	104.16	104.01	0
1712764500	103.73	-0.02	-0.02	104.24	104.3	103.69	0
1712678100	103.75	-0.35	-0.34	104.15	104.22	103.74	0
1712591700	104.1	0.17	0.16	103.95	104.16	103.95	0
1712332500	103.93	0.06	0.06	103.79	103.93	103.73	0
1712246100	103.87	0.33	0.32	103.59	103.95	103.59	0
1712159700	103.54	0.22	0.21	103.38	103.57	103.33	0
1712073300	103.32	0.17	0.16	103.28	103.51	103.25	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