Intesa Sanpaolo Historical Data - I09024 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09024)
Intesa Sanpaolo (I09024) Historical

Intesa Sanpaolo (I09024)

10.26

1.13

(12.38%)

Closed July 31 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
1722354900	9.13	-0.04	-0.44	9.5	9.66	9.11	0
1722268500	9.17	0.02	0.22	9.92	10.06	9.0399999	0
1722009300	9.15	0.33	3.74	9.24	9.65	9.07	0
1721922900	8.82	-0.2	-2.22	8.1	8.82	7.69	0
1721836500	9.02	0.19	2.15	8.7	9.32	8.66	0
1721750100	8.83	-0.84	-8.69	9.52	9.7	8.83	0
1721663700	9.67	0.16	1.68	9.57	9.8	9.46	0
1721404500	9.51	-0.82	-7.94	9.84	9.94	9.38	0
1721318100	10.33	0.74	7.72	10.2	10.39	10	0
1721231700	9.59	0.28	3.01	9.34	9.82	9.19	0
1721145300	9.31	-0.68	-6.81	9.7899999	9.88	8.93	0
1721058900	9.99	-0.69	-6.46	10.12	10.42	9.7899999	0
1720799700	10.68	0.44	4.30	10.57	11.08	10.43	0
1720713300	10.24	-0.18	-1.73	10.28	10.28	9.8	0
1720626900	10.42	0.31	3.07	10.13	10.48	10.03	0
1720540500	10.11	-1.4	-12.16	10.58	10.88	10.07	0
1720454100	11.51	-0.82	-6.65	11.67	11.9	11.51	0
1720194900	12.33	-0.88	-6.66	13.23	13.42	12.15	0
1720108500	13.21	0.94	7.66	12.49	13.31	12.44	0
1720022100	12.27	0.08	0.66	12.31	12.52	11.96	0
1719935700	12.19	0.44	3.74	11.89	12.81	11.67	0
1719849300	11.75	0.79	7.21	11.79	12.02	11.39	0
1719590100	10.96	0.14	1.29	11.53	11.57	10.83	0
1719503700	10.82	0.12	1.12	10.91	11.17	10.81	0
1719417300	10.7	-0.5	-4.46	11.8	11.8	10.65	0
1719330900	11.2	0.09	0.81	11.76	11.86	11.09	0
1719244500	11.11	0.78	7.55	10.21	11.17	10.21	0
1718985300	10.33	-0.48	-4.44	10.78	10.78	10.08	0
1718898900	10.81	0.8	7.99	10.26	10.97	10.22	0
1718812500	10.01	-0.03	-0.30	10.35	10.38	10.01	0
1718726100	10.04	0.77	8.31	9.69	10.04	9.33	0
1718639700	9.27	-0.09	-0.96	9.22	9.65	9.1	0
1718380500	9.36	-0.46	-4.68	9.8	10.03	9.18	0
1718294100	9.82	-1.07	-9.83	10.7	10.7	9.67	0
1718207700	10.89	-0.08	-0.73	11.39	11.62	10.75	0
1718121300	10.97	-0.56	-4.86	11.45	11.82	10.78	0
1718034900	11.53	0.6	5.49	11.11	11.55	11	0
1717775700	10.93	-0.01	-0.09	11.12	11.18	10.45	0
1717689300	10.94	0.12	1.11	10.88	11.11	10.62	0
1717602900	10.82	0.09	0.84	10.83	11.49	10.71	0
1717516500	10.73	-2.49	-18.84	11.7	11.7	10.28	0
1717430100	13.22	-0.78	-5.57	14.95	14.95	13.19	0
1717170900	14	0.78	5.90	13.58	14.04	13.48	0
1717084500	13.22	-0.44	-3.22	13.06	13.62	12.89	0
1716998100	13.66	-0.64	-4.48	14.96	15.25	13.54	0
1716911700	14.3	0.2	1.42	14.4	14.54	13.84	0
1716825300	14.1	0.85	6.42	13.43	14.18	13.43	0
1716566100	13.25	-0.01	-0.08	12.66	13.33	12.42	0
1716479700	13.26	0.1	0.76	13.07	13.75	12.87	0
1716393300	13.16	-1.2	-8.36	13.49	13.6	12.8	0
1716306900	14.36	0	0.00	13.92	14.41	13.51	0
1716220500	14.36	0.15	1.06	14.8	15.06	14.32	0
1715961300	14.21	-0.11	-0.77	14.29	14.44	13.99	0
1715874900	14.32	-0.7	-4.66	14.6	14.64	13.71	0
1715788500	15.02	-0.78	-4.94	16.29	16.29	14.35	0
1715702100	15.8	-0.59	-3.60	16.7	16.78	15.68	0
1715615700	16.39	-0.06	-0.36	16.25	16.67	16.1	0
1715356500	16.45	0.8	5.11	16.57	16.96	16.37	0
1715270100	15.65	1.05	7.19	14.88	15.65	14.74	0
1715183700	14.6	0.26	1.81	14.26	14.6	13.71	0
1715097300	14.34	-0.38	-2.58	14.59	14.88	14.11	0
1715010900	14.72	1.44	10.84	13.89	14.81	13.89	0
1714751700	13.28	-0.76	-5.41	14.07	14.07	13.17	0
1714665300	14.04	-1.01	-6.71	13.25	14.3	12.52	0

Intesa Sanpaolo

Dillards Capital Trust I

EN BACA170223 D09

Magellan Infrastructure

American Century Growth ...

Lambert Dur Chan

Ish Ibd 26$ Acc

Riverview Financial

Touchstone Ultra Short I...

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