Intesa Sanpaolo Historical Data - I09220 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09220)
Intesa Sanpaolo (I09220) Historical

Intesa Sanpaolo (I09220)

104.27

0.00

(0.00%)

Closed January 22 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
1737478500	104.27	0	0.00	104.28	104.28	104.27	0
1737392100	104.27	0.01	0.01	104.27	104.27	104.27	0
1737132900	104.26	0.01	0.01	104.26	104.26	104.26	0
1737046500	104.25	0.03	0.03	104.25	104.25	104.25	0
1736960100	104.22	0.01	0.01	104.23	104.23	104.22	0
1736873700	104.21	0.01	0.01	104.21	104.21	104.21	0
1736787300	104.2	0.01	0.01	104.2	104.2	104.2	0
1736528100	104.19	0	0.00	104.2	104.2	104.19	0
1736441700	104.19	0.03	0.03	104.19	104.19	104.19	0
1736355300	104.16	0.01	0.01	104.17	104.17	104.16	0
1736268900	104.15	0.01	0.01	104.15	104.15	104.15	0
1736182500	104.14	0	0.00	104.15	104.15	104.14	0
1735923300	104.14	0	0.00	104.15	104.15	104.14	0
1735836900	104.14	0.03	0.03	104.14	104.14	104.14	0
1735577700	104.11	0.02	0.02	104.11	104.11	104.11	0
1735318500	104.09	0.04	0.04	104.09	104.11	104.09	0
1734972900	104.05	0.03	0.03	104.04	104.06	104.04	0
1734713700	104.02	0.01	0.01	104.02	104.02	104.02	0
1734627300	104.01	0.02	0.02	104.01	104.01	104.01	0
1734540900	103.99	0.01	0.01	103.99	103.99	103.99	0
1734454500	103.98	0.01	0.01	103.98	103.98	103.98	0
1734368100	103.97	0	0.00	103.98	103.98	103.97	0
1734108900	103.97	0.01	0.01	103.98	103.98	103.97	0
1734022500	103.96	0.02	0.02	103.96	103.96	103.96	0
1733936100	103.94	0.02	0.02	103.94	103.94	103.94	0
1733849700	103.92	0.01	0.01	103.92	103.92	103.92	0
1733763300	103.91	0.01	0.01	103.91	103.91	103.91	0
1733504100	103.9	0.01	0.01	103.9	103.9	103.9	0
1733417700	103.89	0.02	0.02	103.88	103.9	103.88	0
1733331300	103.87	0.01	0.01	103.87	103.87	103.87	0
1733244900	103.86	0	0.00	103.87	103.87	103.86	0
1733158500	103.86	0.02	0.02	103.86	103.86	103.86	0
1732899300	103.84	0.01	0.01	103.84	103.84	103.84	0
1732812900	103.83	0.53	0.51	103.32	103.83	103.32	0
1732726500	103.3	0.01	0.01	103.3	103.3	103.3	0
1732640100	103.29	-0.01	-0.01	103.32	103.32	103.29	0
1732553700	103.3	-0.49	-0.47	103.34	103.34	103.29	0
1732294500	103.79	0.06	0.06	103.75	103.79	103.74	0
1732208100	103.73	0.03	0.03	103.73	103.73	103.72	0
1732121700	103.7	0.01	0.01	103.7	103.72	103.7	0
1732035300	103.69	-0.02	-0.02	103.7	103.7	103.67	0
1731948900	103.71	0.01	0.01	103.72	103.72	103.71	0
1731689700	103.7	0	0.00	103.71	103.71	103.7	0
1731603300	103.7	0.55	0.53	103.69	103.7	103.69	0
1731516900	103.15	-0.49	-0.47	103.65	103.65	103.15	20
1731430500	103.64	0.01	0.01	103.65	103.65	103.64	0
1731344100	103.63	0.04	0.04	103.61	103.63	103.61	0
1731084900	103.59	-0.01	-0.01	103.59	103.59	103.58	0
1730998500	103.6	0.08	0.08	103.63	103.65	103.59	0
1730912100	103.52	0.01	0.01	103.53	103.55	103.51	0
1730825700	103.51	0.02	0.02	103.5	103.51	103.5	0
1730739300	103.49	0.02	0.02	103.49	103.49	103.48	0
1730480100	103.47	-2.5	-2.36	103.44	103.48	103.44	0
1730393700	105.97	0.02	0.02	105.96	105.97	105.96	0
1730307300	105.95	-0.02	-0.02	105.96	105.96	105.94	0
1730220900	105.97	-0.48	-0.45	106.48	106.48	105.97	0
1730134500	106.45	0.05	0.05	106.44	106.46	106.44	0
1729871700	106.4	0.05	0.05	106.38	106.43	106.36	0
1729785300	106.35	0.49	0.46	106.38	106.4	106.35	0
1729698900	105.86	-0.47	-0.44	105.84	105.87	105.84	0
1729612500	106.33	0	0.00	106.32	106.33	106.32	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