Intesa Sanpaolo Historical Data - I09327 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09327)
Intesa Sanpaolo (I09327) Historical

Intesa Sanpaolo (I09327)

97.45

0.14

( 0.14% )

Updated: 03:51:37

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
1721750100	97.31	-0.84	-0.86	97.58	97.79	97.22	150
1721663700	98.15	1.71	1.77	96.76	98.25	96.76	0
1721404500	96.44	-1.15	-1.18	97.57	97.57	96.39	0
1721318100	97.59	-0.97	-0.98	97.68	98.16	97.26	0
1721231700	98.56	-0.21	-0.21	98.57	98.98	98.03	0
1721145300	98.77	-0.25	-0.25	98.73	98.92	98.6	0
1721058900	99.02	-0.29	-0.29	99.11	99.23	98.69	0
1720799700	99.31	0.47	0.48	98.69	99.39	98.58	0
1720713300	98.84	-0.08	-0.08	99.2	99.44	98.84	0
1720626900	98.92	0.79	0.81	98.49	98.92	98.42	0
1720540500	98.13	-0.77	-0.78	99.06	99.22	98.12	0
1720454100	98.9	0.11	0.11	98.93	99.56	98.72	200
1720194900	98.79	0.74	0.75	98.6	99.12	98.6	0
1720108500	98.05	0.11	0.11	98.08	98.62	98.03	61
1720022100	97.94	1.28	1.32	97.33	97.94	97.33	0
1719935700	96.66	0.73	0.76	95.91	96.7	95.66	0
1719849300	95.93	-0.46	-0.48	97.17	97.23	95.93	0
1719590100	96.39	0.55	0.57	95.91	96.8	95.89	0
1719503700	95.84	-0.46	-0.48	96.24	96.55	95.84	0
1719417300	96.3	-0.39	-0.40	96.74	97.01	96.17	0
1719330900	96.69	-0.91	-0.93	96.6	96.99	96.36	10
1719244500	97.6	0.03	0.03	97.77	97.89	97.54	0
1718985300	97.57	-0.3	-0.31	97.47	97.61	97.01	0
1718898900	97.87	0.27	0.28	97.72	98.16	97.71	0
1718812500	97.6	-1.66	-1.67	99.21	99.21	97.6	0
1718726100	99.26	-0.36	-0.36	99.55	99.66	99.01	0
1718639700	99.62	0.35	0.35	99.64	99.98	99.55	0
1718380500	99.27	-1.23	-1.22	100.7	100.85	99.23	0
1718294100	100.5	-0.68	-0.67	101.14	101.24	100.38	0
1718207700	101.18	0.98	0.98	100.26	101.23	100.26	0
1718121300	100.2	-0.54	-0.54	100.7	100.71	100.01	0
1718034900	100.74	-0.17	-0.17	100.36	100.8	100.36	0
1717775700	100.91	0.13	0.13	101.06	101.06	100.43	0
1717689300	100.78	0.67	0.67	100.46	100.87	100.38	0
1717602900	100.11	1.15	1.16	99.37	100.11	99.27	0
1717516500	98.96	0.39	0.40	98.97	99.51	98.59	0
1717430100	98.57	0.88	0.90	98.96	99.02	98.48	0
1717170900	97.69	-0.24	-0.25	97.9	98.36	97.61	0
1717084500	97.93	0.44	0.45	97.35	98.1	97.28	0
1716998100	97.49	-0.97	-0.99	98.23	98.36	97.43	0
1716911700	98.46	0.15	0.15	98.34	98.77	98.12	0
1716825300	98.31	-0.28	-0.28	98.51	98.51	98.2	0
1716566100	98.59	-0.17	-0.17	98.17	98.6	98.13	0
1716479700	98.76	0.05	0.05	99.03	99.5	98.64	0
1716393300	98.71	1.07	1.10	97.45	98.72	97.27	0
1716306900	97.64	-0.87	-0.88	98.12	98.22	97.28	0
1716220500	98.51	0.4	0.41	98.01	98.54	97.96	0
1715961300	98.11	-0.38	-0.39	98.45	98.45	97.97	0
1715874900	98.49	-0.73	-0.74	98.97	99.01	98.49	0
1715788500	99.22	0.55	0.56	98.74	99.24	98.38	240
1715702100	98.67	0.72	0.74	98.02	98.67	97.8	0
1715615700	97.95	0.13	0.13	97.91	98.15	97.78	0
1715356500	97.82	-0.05	-0.05	97.71	98	97.66	0
1715270100	97.87	0.26	0.27	97.59	97.98	97.54	0
1715183700	97.61	-0.74	-0.75	98.07	98.19	97.61	0
1715097300	98.35	1.12	1.15	98.01	98.7	98.01	0
1715010900	97.23	0.2	0.21	97.05	97.63	97.05	0
1714751700	97.03	0.94	0.98	96.38	97.42	96.38	0
1714665300	96.09	-1.74	-1.78	96.83	97.03	96.02	100
1714492500	97.83	-0.24	-0.24	98.22	98.22	97.81	0
1714406100	98.07	-0.34	-0.35	98.63	98.63	97.86	0
1714146900	98.41	-0.41	-0.41	99.23	99.23	98.41	0
1714060500	98.82	0.38	0.39	97.49	99.56	97.09	0
1713974100	98.44	1.72	1.78	98.62	98.94	98.43	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