Intesa Sanpaolo Historical Data - I09190 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09190)
Intesa Sanpaolo (I09190) Historical

Intesa Sanpaolo (I09190)

97.93

0.34

(0.35%)

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	97.59	-1.15	-1.16	98.92	98.96	97.39	0
1722268500	98.74	0.38	0.39	99.29	99.44	98.66	0
1722009300	98.36	-1.86	-1.86	98.63	99.13	98.02	0
1721922900	100.22	-3.53	-3.40	100.96	101.15	98.82	0
1721836500	103.75	0.02	0.02	103.76	103.9	103.69	0
1721750100	103.73	-0.65	-0.62	104.12	104.26	103.68	0
1721663700	104.38	1.05	1.02	103.69	104.53	103.69	0
1721404500	103.33	-0.77	-0.74	104.03	104.03	103.31	0
1721318100	104.1	-0.05	-0.05	104.12	104.4	103.89	0
1721231700	104.15	-0.02	-0.02	104.03	104.2	103.74	0
1721145300	104.17	-0.08	-0.08	104.06	104.18	104.01	0
1721058900	104.25	-0.05	-0.05	104.29	104.34	104.08	0
1720799700	104.3	0.28	0.27	104.01	104.33	103.94	0
1720713300	104.02	0.29	0.28	103.91	104.17	103.8	0
1720626900	103.73	0.73	0.71	103.25	103.73	103.18	0
1720540500	103	-0.34	-0.33	103.42	103.52	103	0
1720454100	103.34	0.06	0.06	103.4	103.7	103.23	0
1720194900	103.28	0.22	0.21	103.38	103.61	103.25	0
1720108500	103.06	0.13	0.13	103.09	103.2	102.97	0
1720022100	102.93	0.93	0.91	102.41	102.94	102.41	0
1719935700	102	0.2	0.20	101.72	102.16	101.32	0
1719849300	101.8	-0.07	-0.07	102.61	102.7	101.8	0
1719590100	101.87	0.21	0.21	101.73	102.09	101.68	0
1719503700	101.66	-0.34	-0.33	101.87	102.08	101.66	0
1719417300	102	-0.16	-0.16	102.19	102.37	101.82	0
1719330900	102.16	-0.64	-0.62	102.29	102.32	101.99	0
1719244500	102.8	0.4	0.39	102.67	102.94	102.58	0
1718985300	102.4	-0.16	-0.16	102.29	102.43	102.14	0
1718898900	102.56	-3	-2.84	102.34	102.7	102.34	0
1718812500	105.56	-0.58	-0.55	106.19	106.21	105.56	0
1718726100	106.14	0.08	0.08	106.38	106.41	106.07	0
1718639700	106.06	0.42	0.40	105.97	106.14	105.95	0
1718380500	105.64	-0.97	-0.91	106.67	106.67	105.59	0
1718294100	106.61	-0.38	-0.36	106.97	106.99	106.52	0
1718207700	106.99	0.48	0.45	106.55	107.03	106.51	0
1718121300	106.51	-0.25	-0.23	106.82	106.84	106.4	0
1718034900	106.76	-0.02	-0.02	106.55	106.76	106.55	0
1717775700	106.78	-0.2	-0.19	107.1	107.1	106.74	0
1717689300	106.98	0.37	0.35	106.83	106.99	106.81	0
1717602900	106.61	0.59	0.56	106.3	106.62	106.27	0
1717516500	106.02	-0.08	-0.08	106.23	106.39	106.02	0
1717430100	106.1	0.42	0.40	106.52	106.52	106.04	0
1717170900	105.68	-0.34	-0.32	106.07	106.13	105.64	0
1717084500	106.02	0.3	0.28	105.64	106.14	105.58	0
1716998100	105.72	-0.58	-0.55	106.2	106.28	105.65	0
1716911700	106.3	0.04	0.04	106.33	106.53	106.13	0
1716825300	106.26	0.09	0.08	106.28	106.31	106.15	0
1716566100	106.17	0.03	0.03	105.91	106.19	105.85	0
1716479700	106.14	0.07	0.07	106.34	106.51	106.06	0
1716393300	106.07	0.58	0.55	105.31	106.07	105.26	0
1716306900	105.49	-0.45	-0.42	105.73	105.76	105.31	0
1716220500	105.94	0.31	0.29	105.64	105.95	105.59	0
1715961300	105.63	-0.16	-0.15	105.76	105.76	105.51	0
1715874900	105.79	-0.08	-0.08	106.01	106.02	105.79	0
1715788500	105.87	0.29	0.27	105.65	105.87	105.54	0
1715702100	105.58	0.42	0.40	105.22	105.59	105.15	0
1715615700	105.16	0.28	0.27	105.04	105.3	105	0
1715356500	104.88	0.1	0.10	104.81	105	104.77	0
1715270100	104.78	0.2	0.19	104.71	104.87	104.58	0
1715183700	104.58	-0.28	-0.27	104.67	104.74	104.45	0
1715097300	104.86	0.75	0.72	104.59	104.87	104.58	0
1715010900	104.11	0.42	0.41	103.76	104.34	103.72	0
1714751700	103.69	0.75	0.73	103.16	103.87	103.16	0
1714665300	102.94	-0.99	-0.95	103.38	103.38	102.77	0

Intesa Sanpaolo

European Financial Stabi...

Vontobel Financial Produ...

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