Intesa Sanpaolo Historical Data - I09325 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09325)
Intesa Sanpaolo (I09325) Historical

Intesa Sanpaolo (I09325)

103.26

0.00

(0.00%)

Closed July 08 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
1720194900	103.26	0.09	0.09	103.21	103.26	103.17	0
1720108500	103.17	0.27	0.26	103.12	103.21	103.1	0
1720022100	102.9	0.5	0.49	102.64	102.97	102.61	0
1719935700	102.4	-0.14	-0.14	102.52	102.52	102.28	0
1719849300	102.54	0.95	0.94	103.15	103.32	102.45	0
1719590100	101.59	-0.21	-0.21	101.98	102.04	101.56	0
1719503700	101.8	-0.03	-0.03	101.81	101.9	101.64	0
1719417300	101.83	0.03	0.03	101.99	101.99	101.7	0
1719330900	101.8	-0.25	-0.24	102.11	102.11	101.75	0
1719244500	102.05	0.39	0.38	101.84	102.15	101.76	0
1718985300	101.66	-0.1	-0.10	101.68	101.72	101.47	0
1718898900	101.76	0.24	0.24	101.68	101.83	101.47	0
1718812500	101.52	-0.07	-0.07	101.67	101.71	101.34	0
1718726100	101.59	-0.67	-0.66	101.87	101.88	101.47	0
1718639700	102.26	0.29	0.28	102.28	102.4	101.94	0
1718380500	101.97	-1.81	-1.74	102.36	102.36	101.5	0
1718294100	103.78	-0.18	-0.17	104.44	104.5	103.54	0
1718207700	103.96	0.54	0.52	103.86	104.02	103.33	0
1718121300	103.42	-0.09	-0.09	103.59	103.8	103.41	0
1718034900	103.51	0.26	0.25	103.57	103.57	103.5	0
1717775700	103.25	0.01	0.01	103.25	103.26	103.25	0
1717689300	103.24	0.02	0.02	103.25	103.25	103.24	0
1717602900	103.22	0.53	0.52	103.21	103.22	103.21	0
1717516500	102.69	-0.49	-0.47	103.19	103.19	102.69	200
1717430100	103.18	0.01	0.01	103.18	103.18	103.18	0
1717170900	103.17	0.01	0.01	103.17	103.17	103.17	0
1717084500	103.16	0.03	0.03	103.16	103.16	103.16	0
1716998100	103.13	0.01	0.01	103.13	103.13	103.13	0
1716911700	103.12	0.02	0.02	103.12	103.12	103.12	0
1716825300	103.1	0.02	0.02	103.11	103.11	103.1	0
1716566100	103.08	0.01	0.01	103.08	103.08	103.08	0
1716479700	103.07	0.04	0.04	103.07	103.07	103.07	0
1716393300	103.03	0.02	0.02	103.03	103.03	103.03	0
1716306900	103.01	0.01	0.01	103.02	103.02	103	0
1716220500	103	0.04	0.04	103	103	103	0
1715961300	102.96	0.01	0.01	102.97	102.97	102.96	0
1715874900	102.95	-0.65	-0.63	103	103	102.95	0
1715788500	103.6	0.02	0.02	103.6	103.6	103.6	0
1715702100	103.58	0.04	0.04	103.59	103.61	103.58	0
1715615700	103.54	0.06	0.06	103.55	103.56	103.54	0
1715356500	103.48	0.12	0.12	103.43	103.5	103.43	0
1715270100	103.36	0.13	0.13	103.3	103.37	103.26	0
1715183700	103.23	0.08	0.08	103.22	103.24	103.15	0
1715097300	103.15	0.23	0.22	103.03	103.17	103.01	0
1715010900	102.92	0.42	0.41	102.48	102.97	102.25	0
1714751700	102.5	-0.5	-0.49	103.36	103.39	102.37	0
1714665300	103	0.2	0.19	102.9	103.08	102.5	100
1714492500	102.8	-0.13	-0.13	102.96	102.97	102.79	0
1714406100	102.93	0.15	0.15	102.97	103	102.92	0
1714146900	102.78	0.09	0.09	102.76	102.85	102.76	0
1714060500	102.69	0.02	0.02	102.78	102.78	102.59	0
1713974100	102.67	-0.04	-0.04	102.72	102.72	102.62	0
1713887700	102.71	0.15	0.15	102.64	102.72	102.62	0
1713801300	102.56	0.19	0.19	102.53	102.58	102.47	0
1713542100	102.37	0.08	0.08	102.22	102.39	102.15	0
1713455700	102.29	-0.39	-0.38	102.12	102.29	102.12	0
1713369300	102.68	0.02	0.02	102.65	102.9	102.47	0
1713282900	102.66	-0.56	-0.54	103.07	103.07	102.63	0
1713196500	103.22	-0.16	-0.15	103.39	103.45	103.22	0
1712937300	103.38	0.15	0.15	103.45	103.56	103.38	0
1712850900	103.23	0.08	0.08	103.54	103.54	103.17	0
1712764500	103.15	0.07	0.07	103.17	103.24	103.07	0
1712678100	103.08	-0.01	-0.01	103.08	103.12	103.02	0
1712591700	103.09	0.08	0.08	103.06	103.14	103.06	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