ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Intesa Sanpaolo

Intesa Sanpaolo (I08109)

1,084.31
25.59
(2.42%)
Closed December 15 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17341089001084.3125.592.421061.391089.951057.8885
17340225001058.72-3.42-0.321062.791064.31058.3150
17339361001062.147.810.741052.35991062.141051.25440
17338497001054.33-4.15-0.391058.36991059.921054.1100
17337633001058.483.850.371060.971062.41056.42194
17335041001054.63-2.6-0.251054.551055.021054.3551
17334177001057.23-0.46-0.041058.071059.271053.54112
17333313001057.6911.981.151046.021058.761045.46252
17332449001045.711.70.161045.671045.841043.640
17331585001044.016.470.621036.271044.671036.2710
17328993001037.545.510.531032.051037.86991030.19175
17328129001032.032.940.291031.41032.031031.459
17327265001029.09-10.68-1.031037.831038.41029.0550
17326401001039.77-1.31-0.131040.191042.951039.3373
17325537001041.082.510.241039.661041.081037.0480
17322945001038.573.10.301036.85991041.021036.719
17322081001035.476.510.631030.971035.471029.77130
17321217001028.96-0.93-0.091031.85991032.061027.42110
17320353001029.89-2.4-0.231032.41033.341029.5646
17319489001032.29-0.38-0.041030.791032.291027.3162
17316897001032.67-6.01-0.581037.86991037.86991032.5815
17316033001038.681.520.151037.86991042.11991037.869950
17315169001037.16-4.76-0.461042.021042.351036.7335
17314305001041.92-2.82-0.271044.961045.511041.5913
17313441001044.74-2-0.191047.81049.821042.8436
17310849001046.740.560.051047.291047.911045.59205
17309985001046.185.430.521042.451046.831041.2728
17309121001040.759.980.971035.411043.281035.41105
17308257001030.77-1.29-0.121029.341032.411028.0716
17307393001032.06-0.7-0.071030.161032.391029.15106
17304801001032.766.130.601027.381033.741027.237
17303937001026.63-9.86-0.951035.291035.61991025.619964
17303073001036.49-9.07-0.871046.891046.891036.32147
17302209001045.561.680.161043.891045.86991043.175
17301345001043.88-2.32-0.221044.891044.891043.3699227
17298717001046.22.330.221043.251046.641042.1768
17297853001043.8699-1.75-0.171044.291045.11991043.1380
17296989001045.61990.120.011047.431047.771045.619985
17296125001045.50.260.021046.681047.761045.2450
17295261001045.24-3.07-0.291047.61048.36991045.24219
17292669001048.310.440.041045.731048.311045.7373
17291805001047.86995.820.561041.71048.351040.5957
17290941001042.050.370.041040.091042.141039.59134
17290077001041.68-1.77-0.171046.751048.051040.54124
17289213001043.452.390.231041.951045.491041.95110
17286621001041.06-0.18-0.021041.671041.671039.3351
17285757001041.240.570.051042.291042.291038.9153
17284893001040.673.440.331037.9810451036.55138
17284029001037.230.250.021035.241037.571034.6395
17283165001036.981.340.131036.691036.981034.73124
17280573001035.642.090.201033.511036.841032.7950
17279709001033.550.920.091032.331034.36991031.4372
17278845001032.634.850.471028.51032.961027.7474
17277981001027.78-2.9-0.281031.831033.11991027.1460
17277117001030.68-1.2-0.121031.36991031.771029.4350
17274525001031.88-0.56-0.051035.821036.561031.5555
17273661001032.443.090.301030.991036.951030.97104
17272797001029.35-0.12-0.011029.441030.341028.5183
17271933001029.474.110.4010281029.471026.619930
17271069001025.35991.20.121025.941028.61025.2491
17268477001024.16-4.44-0.431027.891028.21023.6876
17267613001028.68.420.831019.511028.61019.1960
17266749001020.18-1.59-0.161020.711021.151019.8872
17265885001021.771.330.131021.321077.991020.48126
17265021001020.44-3.38-0.331024.321024.551018.9595

Your Recent History

Delayed Upgrade Clock