Intesa Sanpaolo Historical Data - I09191 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09191)
Intesa Sanpaolo (I09191) Historical

Intesa Sanpaolo (I09191)

63.54

-0.12

( -0.19% )

Updated: 04:49:12

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
1732208100	63.66	-0.3	-0.47	62.99	64.09	62.33	0
1732121700	63.96	-1.34	-2.05	65.68	65.81	63.43	0
1732035300	65.3	-1.76	-2.62	67.49	67.49	63.37	0
1731948900	67.06	-2.02	-2.92	69	69.2	66.06	1
1731689700	69.08	-3.64	-5.01	70.88	71.37	68.98	0
1731603300	72.72	2.9	4.15	70.15	72.95	69.97	0
1731516900	69.82	-3.98	-5.39	72.99	73.06	69.38	0
1731430500	73.8	0.57	0.78	72.75	75.9	72.28	0
1731344100	73.23	2.49	3.52	71.69	74.51	71.69	0
1731084900	70.74	-1.77	-2.44	71.68	72.28	70.13	0
1730998500	72.51	1.31	1.84	70.77	73.58	70.77	0
1730912100	71.2	1.2	1.71	70.76	74.35	70.2	0
1730825700	70	1.28	1.86	68.09	70.01	68.03	0
1730739300	68.72	-2.79	-3.90	70.22	71.44	68.51	0
1730480100	71.51	0.14	0.20	70.44	71.56	69.54	0
1730393700	71.37	-2.96	-3.98	72.65	76.75	71.24	0
1730307300	74.33	-3.31	-4.26	75.52	76.14	74.05	0
1730220900	77.64	1.29	1.69	77.18	77.85	76.66	0
1730134500	76.35	0.65	0.86	76.97	77.43	74.44	0
1729871700	75.7	0.44	0.58	75.39	76.34	74.87	0
1729785300	75.26	0.25	0.33	76.39	77.48	75.14	0
1729698900	75.01	1.93	2.64	76.05	76.98	74.76	0
1729612500	73.08	1.78	2.50	71.92	73.53	71.92	0
1729526100	71.3	-2.35	-3.19	73.26	74.14	71.3	0
1729266900	73.65	1.07	1.47	74.27	75.04	73.26	0
1729180500	72.58	0.94	1.31	72.62	73.34	72.05	0
1729094100	71.64	0	0.00	70	72.3	69.83	0
1729007700	71.64	-2.34	-3.16	74.34	74.83	71.2	0
1728921300	73.98	1.1	1.51	73.26	74.54	72.36	0
1728662100	72.88	-0.36	-0.49	72.97	73.37	70.77	0
1728575700	73.24	-0.74	-1.00	72.88	74.22	72.74	0
1728489300	73.98	1.99	2.76	71.57	74.02	71.49	0
1728402900	71.99	-1.81	-2.45	72.85	73.25	71.53	0
1728316500	73.8	-0.12	-0.16	73.98	73.98	71.25	0
1728057300	73.92	1	1.37	73.02	75.14	73.02	0
1727970900	72.92	-2.67	-3.53	74.72	74.72	72.81	0
1727884500	75.59	0.89	1.19	74.5	76.14	74.28	0
1727798100	74.7	-2.37	-3.08	77.18	77.52	74.44	0
1727711700	77.07	-4.27	-5.25	80.49	81.31	76.56	0
1727452500	81.34	5.82	7.71	79.25	81.34	79.12	80
1727366100	75.52	2.45	3.35	75.72	77.14	75.29	0
1727279700	73.07	-0.48	-0.65	73.33	74.07	71.91	0
1727193300	73.55	1.99	2.78	74.17	75.31	73.32	0
1727106900	71.56	0.39	0.55	71.58	71.79	70.29	0
1726847700	71.17	-4.8	-6.32	74.54	74.54	70.99	0
1726761300	75.97	3.09	4.24	74.48	76.25	74.48	0
1726674900	72.88	-1.14	-1.54	73.06	73.92	72.51	0
1726588500	74.02	2.47	3.45	72.67	74.66	72.24	0
1726502100	71.55	-3.08	-4.13	73.33	73.98	71.2	0
1726242900	74.63	1.94	2.67	72.79	74.98	72.65	0
1726156500	72.69	0.3	0.41	74.36	75.11	72.27	0
1726070100	72.39	0.01	0.01	74	74.49	71.82	0
1725983700	72.38	-3.33	-4.40	75.93	76.1	72.08	0
1725897300	75.71	0.85	1.14	75.17	76.21	75.17	0
1725638100	74.86	-3.39	-4.33	77.34	77.58	74.86	0
1725551700	78.25	-0.91	-1.15	79.04	79.52	77.84	0
1725465300	79.16	-1.57	-1.94	78.95	79.84	77.8	0
1725378900	80.73	-4.51	-5.29	84.93	85.84	80.53	0
1725292500	85.24	0.21	0.25	84.41	85.45	83.4	0
1725033300	85.03	0.25	0.29	84.15	85.79	84.15	0
1724946900	84.78	2.66	3.24	82.24	85.17	82.24	0
1724860500	82.12	-0.73	-0.88	83	83.61	82	0
1724774100	82.85	0.44	0.53	82.45	83.38	82.13	0
1724687700	82.41	-0.72	-0.87	82.89	83.19	82.23	0
1724428500	83.13	0.71	0.86	82.22	83.75	82	0
1724342100	82.42	-0.47	-0.57	83.14	83.48	82.42	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