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

Intesa Sanpaolo (I08678)

1,122.54
-1.37
(-0.12%)
Closed December 15 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17341089001122.54-1.37-0.121124.921124.921122.180
17340225001123.910.250.021120.741127.31118.44130
17339361001123.66-0.98-0.091124.11124.381117.439
17338497001124.641.170.1011231124.641117.2425
17337633001123.472.650.241117.761124.271115.819
17335041001120.82-0.44-0.041122.931123.031117.369930
17334177001121.26-2.5-0.221123.841123.841115.6715
17333313001123.765.070.451121.011125.061112.3950
17332449001118.69-0.84-0.081121.981122.131117.80
17331585001119.53-1.27-0.111120.711121.91119.250
17328993001120.80.980.091119.581120.86991114.0230
17328129001119.822.680.241117.681119.821112.1410
17327265001117.14-1.71-0.151117.921117.921115.890
17326401001118.85-0.27-0.021118.991119.41118.170
17325537001119.11990.030.001119.86991120.741113.6520
17322945001119.091.140.101118.85991119.091112.581
17322081001117.951.220.111115.791117.951111.972
17321217001116.731.090.101116.261116.86991110.9430
17320353001115.64-1.77-0.161117.331117.391110.119920
17319489001117.412.390.211115.10991117.411110.7636
17316897001115.021.720.151110.681115.321108.846
17316033001113.39.520.861109.961113.381105.619928
17315169001103.78-4.87-0.441107.641107.91101.7869
17314305001108.65-1.52-0.141110.521111.981103.609935
17313441001110.171.790.161107.85991111.511104.9926
17310849001108.38-5.51-0.491112.671113.511104.8955
17309985001113.891.730.161114.481114.931107.9242
17309121001112.16-1.09-0.101111.751112.231104.3121
17308257001113.255.110.461110.591113.491106.56102
17307393001108.140.210.021108.811110.921103.0637
17304801001107.933.390.311104.831108.11103.50
17303937001104.54-3.39-0.311112.221112.221098.2833
17303073001107.93-0.45-0.041105.91109.551102.119935
17302209001108.38-2.67-0.241109.061109.241105.2227
17301345001111.051.110.101110.81111.051103.5851
17298717001109.94-2.05-0.181112.521112.521105.3820
17297853001111.997.410.671109.721112.011109.50
17296989001104.58-6.74-0.611106.031106.891104.5120
17296125001111.322.060.191109.11991111.35991102.8840
17295261001109.261.420.131107.561109.261103.267
17292669001107.842.70.241106.151107.841100.46130
17291805001105.141.060.101098.161105.141098.161
17290941001104.084.020.371101.811104.081101.380
17290077001100.06-5.81-0.531101.961101.961095.9131
17289213001105.86993.290.301103.881105.86991099.874
17286621001102.580.040.001105.841105.961100.2210
17285757001102.540.210.021104.841104.941097.912
17284893001102.33-3.64-0.331103.991103.991098.09132
17284029001105.97-3.67-0.331108.71108.71099.81110
17283165001109.645.540.501109.741109.85991103.4151
17280573001104.1-4.81-0.431108.171108.35991102.8499
17279709001108.917.620.691107.681108.911099.97100
17278845001101.29-6-0.541109.711109.711100.82175
17277981001107.292.840.261102.881107.291096.15180
17277117001104.453.680.331103.85991104.571096.3928
17274525001100.773.170.291093.261102.771093.2665
17273661001097.61.250.111094.11098.551090.4126
17272797001096.3523.852.221078.51096.41078.238
17271933001072.5-6-0.561078.21078.51072.510
17271069001078.500.001078.21078.51072.540
17268477001078.500.001078.21078.51072.557
17267613001078.500.001078.21078.51072.577
17266749001078.560.561078.51078.51072.510
17265885001072.5-3.25-0.301078.51078.51072.524
17265021001075.75-2.75-0.251075.751075.751075.750

Your Recent History

Delayed Upgrade Clock