Intesa Sanpaolo Historical Data - I08153 | 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 (I08153)
Intesa Sanpaolo (I08153) Historical

Intesa Sanpaolo (I08153)

81.79

2.08

( 2.61% )

Updated: 11:27:05

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
1726242900	79.71	-0.34	-0.42	80.28	80.63	79.71	0
1726156500	80.05	-0.68	-0.84	81.52	81.67	79.28	169
1726070100	80.73	-0.85	-1.04	81.66	81.92	80.24	5
1725983700	81.58	1.53	1.91	80.91	81.72	80.34	142
1725897300	80.05	1.63	2.08	78.43	80.49	78.15	0
1725638100	78.42	-0.21	-0.27	78.48	79.04	78.06	0
1725551700	78.63	0.42	0.54	78.05	78.78	77.69	0
1725465300	78.21	-0.62	-0.79	77.74	78.21	77.43	0
1725378900	78.83	-1.54	-1.92	79.84	80.1	77.88	0
1725292500	80.37	1.26	1.59	79.71	80.55	79.12	77
1725033300	79.11	0.28	0.36	79.05	79.37	78.81	0
1724946900	78.83	-0.78	-0.98	79.41	79.55	78.53	0
1724860500	79.61	0.99	1.26	79.28	79.77	79.11	0
1724774100	78.62	-0.69	-0.87	79.12	79.51	78.62	0
1724687700	79.31	-0.17	-0.21	79.14	79.76	78.95	0
1724428500	79.48	0.35	0.44	79.27	79.61	78.76	0
1724342100	79.13	-0.38	-0.48	79.07	79.7	78.98	2
1724255700	79.51	0.71	0.90	78.39	79.66	78.35	0
1724169300	78.8	0.7	0.90	78.18	79	78.08	10
1724082900	78.1	1.58	2.06	76.92	78.1	76.74	100
1723823700	76.52	-1.52	-1.95	78.15	78.71	75.29	10
1723650900	78.04	0.26	0.33	78.37	78.87	77.64	0
1723564500	77.78	0.55	0.71	77.45	78.2	76.79	0
1723478100	77.23	0.13	0.17	77.33	77.66	76.7	0
1723218900	77.1	-0.63	-0.81	78.26	78.34	77.07	0
1723132500	77.73	-1.7	-2.14	78.13	78.4	77.59	0
1723046100	79.43	-1.05	-1.30	80.56	80.56	79.29	100
1722959700	80.48	0.7	0.88	80.45	81.08	79.24	0
1722873300	79.78	-1.71	-2.10	79.79	80.89	77	0
1722614100	81.49	-0.94	-1.14	82.33	84.29	81.37	0
1722527700	82.43	-1.26	-1.51	83	83.4	81.44	200
1722441300	83.69	1.23	1.49	84.91	84.91	82.61	0
1722354900	82.46	-0.63	-0.76	83.45	85.39	81.33	50
1722268500	83.09	-0.09	-0.11	83.56	83.6	82.86	0
1722009300	83.18	1.41	1.72	81.3	83.18	81.16	100
1721922900	81.77	2.73	3.45	79.77	82.25	79.58	59
1721836500	79.04	0.16	0.20	79.04	79.55	78.51	0
1721750100	78.88	-0.75	-0.94	79.31	79.87	78.87	0
1721663700	79.63	-0.14	-0.18	80.51	81.39	79.07	120
1721404500	79.77	-2.07	-2.53	80.11	80.4	79.65	0
1721318100	81.84	1.92	2.40	80.77	82.2	80.24	0
1721231700	79.92	1.08	1.37	79.18	81.06	78.63	10
1721145300	78.84	1.4	1.81	78.07	79.35	78.07	125
1721058900	77.44	-0.29	-0.37	78.09	78.49	77.44	1
1720799700	77.73	1.38	1.81	77.29	78.13	77.27	0
1720713300	76.35	0.57	0.75	76.35	79.21	76.2	0
1720626900	75.78	1.95	2.64	74.6	75.92	74.5	0
1720540500	73.83	-1.19	-1.59	75.24	75.51	73.35	0
1720454100	75.02	-0.16	-0.21	75.57	75.91	75.02	0
1720194900	75.18	-0.45	-0.60	74.98	75.34	74.59	20
1720108500	75.63	1	1.34	74.7	75.63	74.7	0
1720022100	74.63	-0.25	-0.33	74.94	75.49	74.62	0
1719935700	74.88	-1.4	-1.84	76.1	76.13	74.73	0
1719849300	76.28	0.78	1.03	75.45	77.23	75.23	0
1719590100	75.5	1.64	2.22	74.75	75.6	74.75	0
1719503700	73.86	-0.91	-1.22	73.97	74.11	72.62	0
1719417300	74.77	-1.07	-1.41	75.79	75.79	74.59	0
1719330900	75.84	0.71	0.95	76.2	76.47	75.69	0
1719244500	75.13	0.86	1.16	74.51	75.88	74.51	0
1718985300	74.27	0.07	0.09	74.75	74.95	74.2	0
1718898900	74.2	0.97	1.32	73.62	74.65	73.16	0
1718812500	73.23	-0.04	-0.05	73.49	73.73	73.19	0
1718726100	73.27	0.58	0.80	72.29	73.27	72.01	0
1718639700	72.69	-1.26	-1.70	73.89	74.16	72.69	0

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