Intesa Sanpaolo Historical Data - I08955 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08955)
Intesa Sanpaolo (I08955) Historical

Intesa Sanpaolo (I08955)

101.87

-0.01

(-0.01%)

Closed June 29 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
1719590100	101.87	-0.01	-0.01	101.9	101.91	101.87	0
1719503700	101.88	0.04	0.04	101.89	101.9	101.88	0
1719417300	101.84	-0.02	-0.02	101.88	101.89	101.83	0
1719330900	101.86	0.02	0.02	101.87	101.87	101.86	0
1719244500	101.84	0.06	0.06	101.81	101.85	101.8	0
1718985300	101.78	0.01	0.01	101.79	101.79	101.78	0
1718898900	101.77	0.07	0.07	101.75	101.78	101.75	0
1718812500	101.7	0.01	0.01	101.7	101.72	101.7	0
1718726100	101.69	0.02	0.02	101.7	101.7	101.68	0
1718639700	101.67	0.04	0.04	101.67	101.68	101.66	0
1718380500	101.63	-0.04	-0.04	101.69	101.69	101.62	0
1718294100	101.67	0	0.00	101.68	101.69	101.66	0
1718207700	101.67	0.02	0.02	101.68	101.69	101.67	0
1718121300	101.65	0.02	0.02	101.64	101.66	101.64	0
1718034900	101.63	-0.01	-0.01	101.63	101.64	101.63	0
1717775700	101.64	0.05	0.05	101.61	101.64	101.58	0
1717689300	101.59	0.01	0.01	101.61	101.62	101.59	0
1717602900	101.58	0.01	0.01	101.59	101.6	101.58	0
1717516500	101.57	-0.46	-0.45	101.57	101.58	101.55	0
1717430100	102.03	0.02	0.02	102.05	102.05	102.03	0
1717170900	102.01	0.07	0.07	101.97	102.01	101.96	0
1717084500	101.94	0.1	0.10	101.88	101.94	101.88	0
1716998100	101.84	-0.05	-0.05	101.9	101.9	101.84	0
1716911700	101.89	-0.01	-0.01	101.91	101.91	101.89	0
1716825300	101.9	0.06	0.06	101.87	101.9	101.87	0
1716566100	101.84	0	0.00	101.83	101.86	101.82	0
1716479700	101.84	0.04	0.04	101.84	101.87	101.84	0
1716393300	101.8	-0.03	-0.03	101.82	101.82	101.8	0
1716306900	101.83	0.01	0.01	101.83	101.84	101.82	0
1716220500	101.82	0.11	0.11	101.75	101.82	101.74	0
1715961300	101.71	0	0.00	101.73	101.73	101.69	0
1715874900	101.71	0.01	0.01	101.72	101.73	101.71	0
1715788500	101.7	0.04	0.04	101.7	101.72	101.68	0
1715702100	101.66	0.04	0.04	101.64	101.66	101.63	0
1715615700	101.62	0.04	0.04	101.61	101.63	101.61	0
1715356500	101.58	-0.05	-0.05	101.66	101.66	101.58	0
1715270100	101.63	0.06	0.06	101.61	101.63	101.6	0
1715183700	101.57	-0.02	-0.02	101.6	101.61	101.57	0
1715097300	101.59	0.06	0.06	101.57	101.59	101.57	0
1715010900	101.53	0.05	0.05	101.5	101.55	101.5	0
1714751700	101.48	0.02	0.02	101.47	101.51	101.44	0
1714665300	101.46	-0.4	-0.39	101.44	101.46	101.42	0
1714492500	101.86	0	0.00	101.91	101.91	101.86	0
1714406100	101.86	0.04	0.04	101.88	101.88	101.84	0
1714146900	101.82	0.22	0.22	101.7	101.82	101.63	0
1714060500	101.6	0.02	0.02	101.6	101.66	101.53	0
1713974100	101.58	0.02	0.02	101.6	101.61	101.58	0
1713887700	101.56	0.01	0.01	101.58	101.58	101.53	0
1713801300	101.55	0.11	0.11	101.53	101.56	101.49	0
1713542100	101.44	-0.06	-0.06	101.46	101.47	101.41	0
1713455700	101.5	0.06	0.06	101.5	101.5	101.46	0
1713369300	101.44	0.07	0.07	101.43	101.49	101.42	0
1713282900	101.37	-0.05	-0.05	101.38	101.42	101.31	0
1713196500	101.42	0.02	0.02	101.46	101.48	101.42	0
1712937300	101.4	-0.01	-0.01	101.46	101.49	101.38	0
1712850900	101.41	-0.08	-0.08	101.54	101.56	101.4	0
1712764500	101.49	0	0.00	101.5	101.55	101.44	0
1712678100	101.49	0	0.00	101.5	101.52	101.48	0
1712591700	101.49	0.01	0.01	101.53	101.53	101.48	0
1712332500	101.48	-0.14	-0.14	101.61	101.62	101.47	0
1712246100	101.62	-0.39	-0.38	101.59	101.63	101.59	0
1712159700	102.01	0.04	0.04	101.99	102.04	101.97	0
1712073300	101.97	0.09	0.09	101.96	101.99	101.96	0

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