Intesa Sanpaolo Historical Data - I09241 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09241)
Intesa Sanpaolo (I09241) Historical

Intesa Sanpaolo (I09241)

102.91

0.04

(0.04%)

Closed June 20 10:30AM

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
1718898900	102.91	0.04	0.04	102.91	102.92	102.9	0
1718812500	102.87	0.03	0.03	102.86	102.87	102.85	0
1718726100	102.84	0.01	0.01	102.85	102.85	102.83	0
1718639700	102.83	0.03	0.03	102.84	102.85	102.83	0
1718380500	102.8	0.02	0.02	102.8	102.82	102.76	0
1718294100	102.78	0.02	0.02	102.79	102.8	102.77	0
1718207700	102.76	0.03	0.03	102.72	102.78	102.72	0
1718121300	102.73	0.01	0.01	102.74	102.75	102.21	100
1718034900	102.72	0	0.00	102.73	102.73	102.72	0
1717775700	102.72	-0.02	-0.02	102.77	102.77	102.72	0
1717689300	102.74	0.01	0.01	102.77	102.77	102.73	0
1717602900	102.73	0.02	0.02	102.73	102.73	102.72	0
1717516500	102.71	0.05	0.05	102.67	102.71	102.66	0
1717430100	102.66	0.03	0.03	102.66	102.67	102.65	0
1717170900	102.63	0.02	0.02	102.64	102.64	102.61	0
1717084500	102.61	0.1	0.10	102.55	102.62	102.55	0
1716998100	102.51	-0.04	-0.04	102.56	102.56	102.51	0
1716911700	102.55	0.02	0.02	102.55	102.56	102.54	0
1716825300	102.53	0.06	0.06	102.49	102.53	102.49	0
1716566100	102.47	0.01	0.01	102.44	102.48	102.44	0
1716479700	102.46	0.02	0.02	102.48	102.48	102.45	0
1716393300	102.44	-0.03	-0.03	102.49	102.49	102.44	0
1716306900	102.47	-0.02	-0.02	102.45	102.48	102.42	0
1716220500	102.49	0.03	0.03	102.49	102.51	102.48	0
1715961300	102.46	-0.01	-0.01	102.49	102.49	102.46	0
1715874900	102.47	0.05	0.05	102.48	102.48	102.47	0
1715788500	102.42	0.04	0.04	102.41	102.43	102.41	0
1715702100	102.38	0.01	0.01	102.38	102.38	102.38	0
1715615700	102.37	0.01	0.01	102.38	102.38	102.34	0
1715356500	102.36	0.04	0.04	102.35	102.36	102.33	0
1715270100	102.32	0.07	0.07	102.29	102.33	102.28	0
1715183700	102.25	0	0.00	102.27	102.27	102.24	0
1715097300	102.25	0.09	0.09	102.19	102.27	102.19	0
1715010900	102.16	0.05	0.05	102.13	102.18	102.13	0
1714751700	102.11	0.02	0.02	102.11	102.15	102.1	0
1714665300	102.09	-1.11	-1.08	102.03	102.1	102.03	0
1714492500	103.2	-0.04	-0.04	103.26	103.26	103.2	0
1714406100	103.24	0.06	0.06	103.2	103.25	103.2	0
1714146900	103.18	0.04	0.04	103.15	103.18	103.14	0
1714060500	103.14	-0.08	-0.08	103.25	103.26	103.12	0
1713974100	103.22	-0.01	-0.01	103.26	103.26	103.21	0
1713887700	103.23	0.06	0.06	103.2	103.23	103.19	0
1713801300	103.17	0.07	0.07	103.15	103.17	103.14	0
1713542100	103.1	-0.02	-0.02	103.11	103.11	103.08	0
1713455700	103.12	0.06	0.06	103.12	103.14	103.1	0
1713369300	103.06	0.03	0.03	103.06	103.09	103.04	0
1713282900	103.03	-0.01	-0.01	103.02	103.04	102.98	0
1713196500	103.04	-0.03	-0.03	103.1	103.1	103.03	0
1712937300	103.07	0.12	0.12	103	103.08	102.99	0
1712850900	102.95	-0.04	-0.04	103.01	103.01	102.94	0
1712764500	102.99	-0.01	-0.01	103.03	103.03	102.93	0
1712678100	103	-0.03	-0.03	103.02	103.02	102.98	0
1712591700	103.03	0.03	0.03	103.03	103.04	103.02	0
1712332500	103	-0.05	-0.05	103.02	103.02	102.97	0
1712246100	103.05	0.02	0.02	103.07	103.07	103.03	0
1712159700	103.03	-0.08	-0.08	103.14	103.15	103.03	0
1712073300	103.11	0.01	0.01	103.13	103.13	103.1	0
1711644900	103.1	-0.02	-0.02	103.13	103.13	103.1	0
1711558500	103.12	0.1	0.10	103.11	103.12	103.1	0
1711472100	103.02	0.04	0.04	102.99	103.04	102.99	0
1711385700	102.98	0	0.00	103.01	103.01	102.98	0
1711126500	102.98	0.04	0.04	102.95	102.99	102.95	0
1711040100	102.94	0.13	0.13	102.86	102.94	102.86	0

Intesa Sanpaolo

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions