Intesa Sanpaolo Historical Data - I09223 | 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 (I09223)
Intesa Sanpaolo (I09223) Historical

Intesa Sanpaolo (I09223)

92.13

-0.62

(-0.67%)

Closed July 15 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
1720799700	92.75	0.49	0.53	92.47	92.9	90.54	0
1720713300	92.26	-1.51	-1.61	93.97	93.97	91.84	6
1720626900	93.77	-0.22	-0.23	93.72	94.25	93.56	0
1720540500	93.99	-0.89	-0.94	94.58	94.79	93.9	0
1720454100	94.88	0.39	0.41	94.41	95.32	94.41	50
1720194900	94.49	0.43	0.46	94.42	94.75	93.93	0
1720108500	94.06	0.33	0.35	93.47	94.1	93.47	0
1720022100	93.73	1.92	2.09	92.13	93.85	92.13	0
1719935700	91.81	-0.32	-0.35	91.53	92.13	91.24	0
1719849300	92.13	0.98	1.08	92.61	92.89	91.89	0
1719590100	91.15	0.36	0.40	90.45	91.41	90.45	0
1719503700	90.79	-0.52	-0.57	90.96	91.37	90.79	0
1719417300	91.31	-0.82	-0.89	92.17	92.45	91.04	0
1719330900	92.13	-0.2	-0.22	92.29	92.45	91.53	0
1719244500	92.33	1.06	1.16	91.84	92.59	91.56	0
1718985300	91.27	-0.48	-0.52	91.21	91.39	90.58	0
1718898900	91.75	-1.97	-2.10	91.95	92.6	91.46	40
1718812500	93.72	0.37	0.40	93.29	93.75	93.29	0
1718726100	93.35	0.6	0.65	93.6	93.66	93.07	0
1718639700	92.75	0.1	0.11	92.79	93.1	92.31	0
1718380500	92.65	-0.39	-0.42	93.27	93.38	92.16	100
1718294100	93.04	-2.45	-2.57	94.24	94.24	92.71	60
1718207700	95.49	0.86	0.91	94.86	95.71	94.82	40
1718121300	94.63	-0.27	-0.28	94.77	94.95	94.42	0
1718034900	94.9	-0.41	-0.43	95.02	95.09	94.88	0
1717775700	95.31	-0.25	-0.26	95.77	95.77	94.97	0
1717689300	95.56	-0.2	-0.21	95.91	96.06	95.18	300
1717602900	95.76	0.28	0.29	95.33	95.95	95.2	0
1717516500	95.48	-0.61	-0.63	96.15	96.22	95.08	0
1717430100	96.09	0.35	0.37	96.61	96.63	95.89	0
1717170900	95.74	0.45	0.47	95.31	95.78	94.99	0
1717084500	95.29	0.3	0.32	94.79	95.29	94.79	0
1716998100	94.99	-1.13	-1.18	95.43	95.65	94.99	0
1716911700	96.12	0.17	0.18	96.22	96.85	95.96	6
1716825300	95.95	0.6	0.63	95.52	96.02	95.52	0
1716566100	95.35	-0.45	-0.47	95.49	95.57	95.28	0
1716479700	95.8	-0.13	-0.14	96.02	96.19	95.75	0
1716393300	95.93	0.03	0.03	95.77	95.94	95.41	0
1716306900	95.9	-0.79	-0.82	96.46	96.52	95.78	0
1716220500	96.69	-0.12	-0.12	96.89	96.95	96.64	0
1715961300	96.81	-0.44	-0.45	97.12	97.19	96.67	0
1715874900	97.25	-0.23	-0.24	97.3	97.43	97.01	0
1715788500	97.48	-0.07	-0.07	97.56	97.7	97.42	0
1715702100	97.55	0.22	0.23	97.47	97.8	97.42	0
1715615700	97.33	0.71	0.73	96.87	97.39	96.84	0
1715356500	96.62	-0.22	-0.23	97.06	97.36	96.62	0
1715270100	96.84	-0.42	-0.43	97.05	97.42	96.82	200
1715183700	97.26	1.51	1.58	96.78	97.56	96.78	0
1715097300	95.75	-0.56	-0.58	96.66	97.1	95.48	0
1715010900	96.31	0.42	0.44	96.01	96.46	95.88	0
1714751700	95.89	-0.04	-0.04	96.61	96.61	95.8	70
1714665300	95.93	-0.83	-0.86	95.53	96.12	95.53	0
1714492500	96.76	-0.35	-0.36	97.13	97.34	96.51	0
1714406100	97.11	0.32	0.33	96.85	97.11	96.61	0
1714146900	96.79	0.46	0.48	97.06	97.44	96.77	0
1714060500	96.33	-0.18	-0.19	96.3	96.7	96.25	0
1713974100	96.51	-0.2	-0.21	96.97	96.97	96.42	0
1713887700	96.71	-0.24	-0.25	97.16	97.37	96.68	0
1713801300	96.95	0.44	0.46	97.18	97.25	96.92	0
1713542100	96.51	-0.08	-0.08	95.92	96.71	95.64	0
1713455700	96.59	2.89	3.08	94.39	96.59	94.39	0
1713369300	93.7	-0.57	-0.60	94.61	94.71	93.7	0
1713282900	94.27	-1.26	-1.32	94.82	94.94	93.97	20
1713196500	95.53	-1.74	-1.79	98.23	98.3	95.25	100

Intesa Sanpaolo

Bnp Paribas Issuance

INTESA SANPAOLO

NLBNPIT1VYI0 20991231 49...

NLBNPIT24F50 20240814 5400

NLBNPIT23N44 20240717 60

Societe Generale Effekten

Societe Generale Effekten

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