Intesa Sanpaolo Historical Data - I09227 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09227)
Intesa Sanpaolo (I09227) Historical

Intesa Sanpaolo (I09227)

105.49

0.02

( 0.02% )

Updated: 05:13:08

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	105.47	0.06	0.06	105.42	105.47	105.42	0
1722268500	105.41	0.01	0.01	105.43	105.44	105.41	0
1722009300	105.4	0	0.00	105.41	105.41	105.39	0
1721922900	105.4	0	0.00	105.43	105.45	105.38	0
1721836500	105.4	0.05	0.05	105.36	105.41	105.35	0
1721750100	105.35	0.03	0.03	105.35	105.36	105.34	0
1721663700	105.32	0.04	0.04	105.33	105.33	104.83	20
1721404500	105.28	-0.01	-0.01	105.28	105.29	105.27	0
1721318100	105.29	0.04	0.04	105.3	105.3	105.28	0
1721231700	105.25	0.03	0.03	105.24	105.25	105.24	0
1721145300	105.22	0.03	0.03	105.2	105.22	105.2	0
1721058900	105.19	0.03	0.03	105.17	105.2	105.17	0
1720799700	105.16	0.04	0.04	105.14	105.17	105.14	0
1720713300	105.12	-0.46	-0.44	105.62	105.63	105.11	0
1720626900	105.58	0.03	0.03	105.56	105.58	105.55	0
1720540500	105.55	0.01	0.01	105.53	105.55	105.53	0
1720454100	105.54	0.02	0.02	105.54	105.56	105.53	0
1720194900	105.52	0.02	0.02	105.51	105.52	105.5	0
1720108500	105.5	0.09	0.09	105.47	105.5	105.47	0
1720022100	105.41	0.03	0.03	105.4	105.43	105.4	0
1719935700	105.38	0.01	0.01	105.38	105.39	105.34	0
1719849300	105.37	0.11	0.10	105.38	105.38	105.33	0
1719590100	105.26	0.01	0.01	105.29	105.29	105.24	0
1719503700	105.25	0	0.00	105.26	105.29	105.25	0
1719417300	105.25	0.02	0.02	105.25	105.25	105.23	0
1719330900	105.23	-0.03	-0.03	105.28	105.28	105.23	0
1719244500	105.26	0.14	0.13	105.22	105.26	105.2	0
1718985300	105.12	-0.04	-0.04	105.15	105.16	105.12	0
1718898900	105.16	0.07	0.07	105.14	105.2	105.13	0
1718812500	105.09	0.02	0.02	105.08	105.1	105.05	0
1718726100	105.07	0.15	0.14	105.01	105.08	104.98	0
1718639700	104.92	0.04	0.04	104.97	104.98	104.89	0
1718380500	104.88	-0.2	-0.19	105.07	105.07	104.84	0
1718294100	105.08	-0.07	-0.07	105.17	105.17	105.07	0
1718207700	105.15	0.07	0.07	105.1	105.15	105.09	0
1718121300	105.08	-0.02	-0.02	105.12	105.14	105.06	0
1718034900	105.1	-0.01	-0.01	105.12	105.13	105.1	0
1717775700	105.11	0.02	0.02	105.12	105.12	105.07	0
1717689300	105.09	0.06	0.06	105.07	105.09	105.05	0
1717602900	105.03	0.03	0.03	105.03	105.05	105.02	0
1717516500	105	-0.05	-0.05	105.04	105.04	104.98	0
1717430100	105.05	0.07	0.07	105.02	105.06	105.02	0
1717170900	104.98	0	0.00	105	105.01	104.96	0
1717084500	104.98	0.1	0.10	104.93	104.98	104.93	0
1716998100	104.88	-0.05	-0.05	104.96	104.96	104.88	0
1716911700	104.93	0.02	0.02	104.92	104.94	104.92	0
1716825300	104.91	0.06	0.06	104.87	104.91	104.86	0
1716566100	104.85	0.02	0.02	104.81	104.86	104.81	0
1716479700	104.83	0.03	0.03	104.86	104.87	104.83	0
1716393300	104.8	-0.05	-0.05	104.87	104.87	104.8	0
1716306900	104.85	0.08	0.08	104.79	104.85	104.78	0
1716220500	104.77	0.25	0.24	104.79	104.79	104.77	0
1715961300	104.52	-0.02	-0.02	104.8	104.8	104.51	0
1715874900	104.54	0.08	0.08	104.77	104.8	104.54	0
1715788500	104.46	-0.22	-0.21	104.72	104.72	104.45	0
1715702100	104.68	0.03	0.03	104.66	104.68	104.66	0
1715615700	104.65	0.26	0.25	104.66	104.68	104.63	0
1715356500	104.39	-0.27	-0.26	104.42	104.43	104.38	0
1715270100	104.66	0.32	0.31	104.66	104.66	104.63	0
1715183700	104.34	0.05	0.05	104.58	104.58	104.29	0
1715097300	104.29	-0.13	-0.12	104.52	104.56	104.28	0
1715010900	104.42	0.09	0.09	104.36	104.42	104.36	0
1714751700	104.33	0.01	0.01	104.33	104.36	104.3	0
1714665300	104.32	-1.77	-1.67	104.3	104.34	104.29	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