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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Intesa Sanpaolo

Intesa Sanpaolo (I08390)

1,000.97
-1.85
(-0.18%)
Closed December 15 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17341089001000.97-1.85-0.181004.791004.791000.4154
17340225001002.82-3.47-0.341005.551005.651002.6285
17339361001006.29-2.81-0.281006.061006.911005.41430
17338497001009.10.950.091006.751009.421006.63276
17337633001008.153.770.381008.191009.031007.05491
17335041001004.38-3.77-0.371005.421006.281003.78150
17334177001008.153.640.361005.981008.151005.22195
17333313001004.51-1.21-0.121005.371007.061002.88380
17332449001005.720.040.001007.331007.881005.41315
17331585001005.683.120.311005.941008.031004.8680
17328993001002.561.390.14999.671002.9999.11140
17328129001001.173.040.30999.721001.34999.46185
1732726500998.13-0.39-0.04999.33999.97996.7730
1732640100998.52-6.22-0.621000.321000.79997.49165
17325537001004.74-1.32-0.131004.271005.11000.66517
17322945001006.062.960.301001.771006.961000.48825
17322081001003.14.450.45999.361003.31998.33443
1732121700998.650.670.07998.07998.92997.08205
1732035300997.980.570.061001.351002.14995.8154
1731948900997.412.610.26998.09998.16994.7470
1731689700994.8-72.74-6.81993.36997993.1265
17316033001067.5474.457.50991.311067.54990.7245
1731516900993.09-0.24-0.02995.18995.18990.7381
1731430500993.33-7.01-0.70996.09996.79993.33150
17313441001000.346.610.67995.31000.83995.01128
1731084900993.73-0.98-0.10995.07995.07992.44111
1730998500994.7140.40996.58997.42993.6920
1730912100990.718.020.82986.86991.87986.8665
1730825700982.690.180.02983.14983.46981.11110
1730739300982.51-0.02-0.00980.51982.81980.5121
1730480100982.534.320.44980.06983.44979.520
1730393700978.21-2.4-0.24978.7979.04976.0830
1730307300980.61-8.66-0.88984.37986.23980.6140
1730220900989.27-5.09-0.51994.09994.2989.17100
1730134500994.362.710.27993.13994.88990.990
1729871700991.65-0.95-0.10994.04994.07991.6550
1729785300992.61.020.10993.02995.53992.26220
1729698900991.58-1.09-0.11994.33995.76991.37313
1729612500992.67-1.97-0.20992.25992.75990.38390
1729526100994.64-4.29-0.43999.04999.77994.5340
1729266900998.932.180.22998.271000.05997.51125
1729180500996.753.590.36993.64997.58993.640
1729094100993.161.490.15991.07993.92989.2950
1729007700991.672.030.21989.74991.83988.680
1728921300989.642.80.28988.83990.08988.2143
1728662100986.842.060.21984.72987.41983.670
1728575700984.783.150.32985.17985.93981.7860
1728489300981.631.620.17977.99981.63977.9970
1728402900980.01-10.72-1.08981.57981.67978.7118
1728316500990.732.910.29991.72992.43989.7422
1728057300987.820.890.09985.25988.64984.74100
1727970900986.93-6.41-0.65989.69990.12985.16100
1727884500993.344.990.50993.4994.96992.6410
1727798100988.352.050.21987.69990.38986.3640
1727711700986.3-1.6-0.16987.52987.97984.290
1727452500987.98.570.88983.59987.9982.860
1727366100979.335.130.53978.09982.15977.8190
1727279700974.2-3.85-0.39976.811007.97973.20
1727193300978.055.30.54978.07978.46976.4950
1727106900972.752.870.30970.56973.77970.564
1726847700969.88-3.19-0.33971.76972.44969.78145
1726761300973.076.880.71970.05973.97969.130
1726674900966.19-0.53-0.05967.09967.26965.320
1726588500966.724.320.45966.3967.46965.7820
1726502100962.43.180.33959.3962.68959.1680

Your Recent History

Delayed Upgrade Clock