Intesa Sanpaolo Historical Data - I08157 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08157)
Intesa Sanpaolo (I08157) Historical

Intesa Sanpaolo (I08157)

104.39

0.37

( 0.36% )

Updated: 11:24:59

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	104.02	-0.27	-0.26	104.34	104.42	103.9	0
1720713300	104.29	-0.53	-0.51	104.42	104.45	104.03	0
1720626900	104.82	0.36	0.34	104.44	104.89	104.44	0
1720540500	104.46	-0.41	-0.39	104.72	104.73	104.38	0
1720454100	104.87	-0.23	-0.22	104.98	105.02	104.82	0
1720194900	105.1	-0.15	-0.14	105.24	105.29	105.02	0
1720108500	105.25	0.11	0.10	105.25	105.29	105.17	0
1720022100	105.14	0	0.00	105.2	105.23	105.08	0
1719935700	105.14	0.16	0.15	104.99	105.24	104.94	0
1719849300	104.98	0.19	0.18	105.06	105.07	104.86	0
1719590100	104.79	0.18	0.17	104.79	105	104.69	0
1719503700	104.61	0.04	0.04	104.61	104.66	104.54	0
1719417300	104.57	-0.06	-0.06	104.66	104.79	104.06	25
1719330900	104.63	-0.07	-0.07	104.83	104.89	104.63	0
1719244500	104.7	0.19	0.18	104.49	104.71	104.49	0
1718985300	104.51	0.03	0.03	104.51	104.53	104.36	0
1718898900	104.48	0.15	0.14	104.44	104.48	104.34	0
1718812500	104.33	0.09	0.09	104.31	104.43	104.27	0
1718726100	104.24	0.33	0.32	104.1	104.32	104.04	0
1718639700	103.91	-0.12	-0.12	104.07	104.17	103.83	0
1718380500	104.03	0.28	0.27	103.68	104.26	103.67	0
1718294100	103.75	-0.17	-0.16	103.91	103.91	103.68	0
1718207700	103.92	0.06	0.06	103.92	104.06	103.86	0
1718121300	103.86	-0.22	-0.21	103.98	104.04	103.83	0
1718034900	104.08	0.16	0.15	103.96	104.15	103.93	0
1717775700	103.92	-0.06	-0.06	104.04	104.06	103.81	0
1717689300	103.98	0.05	0.05	103.94	104.02	103.9	0
1717602900	103.93	-0.03	-0.03	104	104.11	103.88	0
1717516500	103.96	-0.25	-0.24	103.97	103.97	103.84	0
1717430100	104.21	-0.1	-0.10	104.44	104.45	104.16	0
1717170900	104.31	0.18	0.17	104.25	104.32	104.14	0
1717084500	104.13	-0.13	-0.12	104.05	104.22	104.05	0
1716998100	104.26	-0.16	-0.15	104.58	104.58	104.24	0
1716911700	104.42	0.11	0.11	104.54	104.54	104.39	0
1716825300	104.31	0.22	0.21	104.15	104.32	104.14	0
1716566100	104.09	0.05	0.05	103.94	104.1	103.88	0
1716479700	104.04	0.02	0.02	104.11	104.14	104.01	0
1716393300	104.02	-0.01	-0.01	104	104.03	103.89	0
1716306900	104.03	-0.08	-0.08	104.08	104.09	103.91	0
1716220500	104.11	-0.14	-0.13	104.19	104.24	104.05	0
1715961300	104.25	0.37	0.36	103.97	104.25	103.89	0
1715874900	103.88	-0.01	-0.01	103.9	103.99	103.75	0
1715788500	103.89	-0.03	-0.03	103.98	104.08	103.83	0
1715702100	103.92	-0.08	-0.08	104.04	104.14	103.86	0
1715615700	104	0.1	0.10	103.87	104.05	103.86	0
1715356500	103.9	0.13	0.13	103.93	104.03	103.82	0
1715270100	103.77	0.09	0.09	103.79	103.9	103.65	0
1715183700	103.68	0.15	0.14	103.52	103.76	103.41	0
1715097300	103.53	0.05	0.05	103.55	103.67	103.42	0
1715010900	103.48	0.16	0.15	103.43	103.54	103.42	0
1714751700	103.32	0.14	0.14	103.23	103.34	103.15	0
1714665300	103.18	-0.24	-0.23	103.12	103.25	103.09	0
1714492500	103.42	-0.19	-0.18	103.58	103.61	103.35	0
1714406100	103.61	0.3	0.29	103.35	103.61	103.33	0
1714146900	103.31	-0.21	-0.20	103.5	103.52	103.2	0
1714060500	103.52	-0.04	-0.04	103.25	103.64	103.24	0
1713974100	103.56	-0.05	-0.05	103.74	103.77	103.52	0
1713887700	103.61	0.13	0.13	103.56	103.68	103.47	0
1713801300	103.48	0.03	0.03	103.52	103.55	103.33	0
1713542100	103.45	-0.17	-0.16	103.59	103.59	103.3	0
1713455700	103.62	-0.19	-0.18	103.74	103.84	103.58	0
1713369300	103.81	0.09	0.09	103.71	103.88	103.68	0
1713282900	103.72	-0.51	-0.49	104.25	104.25	103.66	0
1713196500	104.23	-0.26	-0.25	104.51	104.56	104.19	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