Intesa Sanpaolo Historical Data - I08945 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08945)
Intesa Sanpaolo (I08945) Historical

Intesa Sanpaolo (I08945)

100.82

0.03

(0.03%)

Closed October 17 11:30AM

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
1729094100	100.79	0.01	0.01	100.79	100.79	100.79	0
1729007700	100.78	0.01	0.01	100.78	100.78	100.78	0
1728921300	100.77	0.01	0.01	100.77	100.77	100.77	0
1728662100	100.76	0.01	0.01	100.76	100.76	100.76	0
1728575700	100.75	0.03	0.03	100.75	100.75	100.75	0
1728489300	100.72	0.01	0.01	100.72	100.72	100.72	0
1728402900	100.71	0.01	0.01	100.71	100.71	100.71	0
1728316500	100.7	0.01	0.01	100.7	100.7	100.7	0
1728057300	100.69	0.01	0.01	100.69	100.69	100.69	0
1727970900	100.68	-0.6	-0.59	100.68	100.68	100.68	0
1727884500	101.28	0.01	0.01	101.28	101.28	101.28	0
1727798100	101.27	0.01	0.01	101.27	101.27	101.27	0
1727711700	101.26	0.02	0.02	101.26	101.26	101.26	0
1727452500	101.24	0.01	0.01	101.24	101.24	101.24	0
1727366100	101.23	0.03	0.03	101.23	101.23	101.23	0
1727279700	101.2	0	0.00	101.21	101.21	101.2	0
1727193300	101.2	0.03	0.03	101.18	101.2	101.18	0
1727106900	101.17	0.01	0.01	101.17	101.17	101.17	0
1726847700	101.16	0.01	0.01	101.16	101.16	101.16	0
1726761300	101.15	0.03	0.03	101.15	101.15	101.15	0
1726674900	101.12	0.01	0.01	101.12	101.12	101.12	0
1726588500	101.11	0.01	0.01	101.11	101.11	101.11	0
1726502100	101.1	0.02	0.02	101.1	101.1	101.1	0
1726242900	101.08	0.01	0.01	101.08	101.08	101.08	0
1726156500	101.07	0.03	0.03	101.07	101.07	101.07	0
1726070100	101.04	0.01	0.01	101.05	101.05	101.04	0
1725983700	101.03	0.01	0.01	101.03	101.03	101.03	0
1725897300	101.02	0.01	0.01	101.03	101.03	101.02	0
1725638100	101.01	0.01	0.01	101.01	101.01	101.01	0
1725551700	101	0.03	0.03	101	101	101	0
1725465300	100.97	-0.61	-0.60	100.97	100.97	100.97	0
1725378900	101.58	0	0.00	101.59	101.59	101.58	0
1725292500	101.58	0.01	0.01	101.58	101.58	101.58	0
1725033300	101.57	0.01	0.01	101.58	101.58	101.57	0
1724946900	101.56	0.03	0.03	101.56	101.56	101.56	0
1724860500	101.53	0.01	0.01	101.53	101.53	101.53	0
1724774100	101.52	0.02	0.02	101.52	101.52	101.52	0
1724687700	101.5	0.01	0.01	101.51	101.51	101.5	0
1724428500	101.49	0.01	0.01	101.5	101.5	101.49	0
1724342100	101.48	0.03	0.03	101.49	101.49	101.48	0
1724255700	101.45	0.01	0.01	101.45	101.45	101.45	0
1724169300	101.44	-0.49	-0.48	101.94	101.94	101.44	0
1724082900	101.93	0.02	0.02	101.93	101.93	101.93	0
1723823700	101.91	0.04	0.04	101.92	101.92	101.91	0
1723650900	101.87	0.01	0.01	101.88	101.88	101.87	0
1723564500	101.86	0.01	0.01	101.86	101.86	101.86	0
1723478100	101.85	0.01	0.01	101.86	101.86	101.85	0
1723218900	101.84	0.01	0.01	101.84	101.84	101.84	0
1723132500	101.83	0.04	0.04	101.83	101.83	101.83	0
1723046100	101.79	0	0.00	101.79	101.79	101.79	0
1722959700	101.79	0	0.00	101.8	101.8	101.78	0
1722873300	101.79	0.05	0.05	101.75	101.8	101.73	0
1722614100	101.74	-0.61	-0.60	101.73	101.75	101.73	0
1722527700	102.35	0.02	0.02	102.36	102.36	102.35	0
1722441300	102.33	0.01	0.01	102.33	102.33	102.33	0
1722354900	102.32	0.01	0.01	102.32	102.32	102.32	0
1722268500	102.31	0.02	0.02	102.31	102.31	102.31	0
1722009300	102.29	0.01	0.01	102.3	102.3	102.29	0
1721922900	102.28	0.04	0.04	102.28	102.28	102.28	0
1721836500	102.24	0.01	0.01	102.24	102.24	102.24	0
1721750100	102.23	0.02	0.02	102.23	102.23	102.23	0
1721663700	102.21	0	0.00	102.21	102.21	102.21	0
1721404500	102.21	0.01	0.01	102.21	102.21	102.21	0
1721318100	102.2	0.03	0.03	102.2	102.2	102.2	0
1721231700	102.17	0.03	0.03	102.16	102.17	102.16	0

Intesa Sanpaolo

XS2720892723 20281229 22...

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