Intesa Sanpaolo Historical Data - I07886 | 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 (I07886)
Intesa Sanpaolo (I07886) Historical

Intesa Sanpaolo (I07886)

73.97

-0.35

(-0.47%)

Closed July 15 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
1720799700	74.32	1.64	2.26	73.37	74.63	72.91	0
1720713300	72.68	0.59	0.82	71.92	73.45	71.89	0
1720626900	72.09	-0.07	-0.10	72.7	72.95	69.37	0
1720540500	72.16	-0.6	-0.82	72.42	73.02	71.64	0
1720454100	72.76	0.04	0.06	72.24	73.16	72.11	0
1720194900	72.72	-0.84	-1.14	74.05	74.7	72.41	0
1720108500	73.56	0.92	1.27	73.46	74.43	73.08	0
1720022100	72.64	1.75	2.47	71.76	73.25	71.76	0
1719935700	70.89	-1.5	-2.07	71.71	71.71	70.23	0
1719849300	72.39	1.33	1.87	73.16	73.73	72.16	0
1719590100	71.06	1.33	1.91	70.61	71.94	70.14	0
1719503700	69.73	-0.47	-0.67	70.07	70.76	69.67	0
1719417300	70.2	-2.47	-3.40	70.48	71.87	68.82	0
1719330900	72.67	-0.04	-0.06	73.35	73.35	72.06	0
1719244500	72.71	2.03	2.87	72.37	74.22	72.37	0
1718985300	70.68	-1.31	-1.82	71.22	71.71	70.42	0
1718898900	71.99	1.07	1.51	71.33	72.21	70.8	0
1718812500	70.92	-0.4	-0.56	70.72	71.35	70.15	0
1718726100	71.32	0.18	0.25	71.53	71.64	70.9	0
1718639700	71.14	0.6	0.85	70.69	71.53	69.67	0
1718380500	70.54	-0.99	-1.38	72.46	72.46	69.96	0
1718294100	71.53	-4.89	-6.40	74.45	74.45	71.21	0
1718207700	76.42	-1.46	-1.87	76.25	77.38	75.12	0
1718121300	77.88	-1.24	-1.57	78.99	79.42	77.52	0
1718034900	79.12	-0.69	-0.86	78.49	79.34	78.49	0
1717775700	79.81	-0.67	-0.83	80.44	80.51	78.77	0
1717689300	80.48	-0.73	-0.90	81.27	81.67	80.26	0
1717602900	81.21	0.04	0.05	81.92	82.09	80.91	0
1717516500	81.17	-0.55	-0.67	81.61	81.88	79.91	0
1717430100	81.72	-0.23	-0.28	82.53	83.23	81.38	0
1717170900	81.95	0.44	0.54	82	82	80.69	0
1717084500	81.51	1.24	1.54	81.06	82.72	81.06	0
1716998100	80.27	-2.23	-2.70	81.15	82.7	79.72	0
1716911700	82.5	2.19	2.73	80.48	83.14	80.03	0
1716825300	80.31	2.25	2.88	78.46	80.49	78.19	310
1716566100	78.06	0.86	1.11	77.04	78.3	76.53	0
1716479700	77.2	-0.62	-0.80	78.44	79.14	77.02	0
1716393300	77.82	-0.86	-1.09	76.27	78.11	76.27	0
1716306900	78.68	0.16	0.20	77.81	78.81	77.79	0
1716220500	78.52	-1.21	-1.52	78.46	79.62	78.32	0
1715961300	79.73	0.33	0.42	80.22	80.22	79.19	0
1715874900	79.4	-0.91	-1.13	79.44	80.32	78.94	0
1715788500	80.31	-1.06	-1.30	81.44	81.61	79.92	0
1715702100	81.37	3.13	4.00	79.11	82.05	79.11	200
1715615700	78.24	2.09	2.74	76.55	78.77	76.55	0
1715356500	76.15	-0.84	-1.09	76.65	77.14	75.94	0
1715270100	76.99	-0.23	-0.30	76.9	77.32	76.57	0
1715183700	77.22	-1.61	-2.04	77.33	77.46	76.29	0
1715097300	78.83	1.41	1.82	78.03	79.48	77.87	0
1715010900	77.42	1.44	1.90	76.8	78.71	76.29	0
1714751700	75.98	0.81	1.08	74.91	77.2	74.69	0
1714665300	75.17	-0.18	-0.24	74.1	75.9	73.98	0
1714492500	75.35	-6.02	-7.40	78.23	79.71	75.35	5
1714406100	81.37	0.5	0.62	81.73	82.08	80.93	15
1714146900	80.87	1.82	2.30	80.31	81.19	80.18	0
1714060500	79.05	-1.34	-1.67	80.53	80.53	78.03	0
1713974100	80.39	-1.44	-1.76	81.36	81.46	80.31	100
1713887700	81.83	0.14	0.17	81.99	81.99	80.72	0
1713801300	81.69	-0.11	-0.13	82.19	82.19	80.34	0
1713542100	81.8	-0.89	-1.08	80.84	81.94	80.55	0
1713455700	82.69	1.28	1.57	82.23	83.39	81.56	0
1713369300	81.41	0.27	0.33	80.58	81.94	80.2	0
1713282900	81.14	-2.83	-3.37	82.83	82.83	80.7	0
1713196500	83.97	0.2	0.24	84.61	85.73	83.97	50

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