BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.69
0.27%
US Tech 100
20,239.20
-0.65%
S&P 500
5,998.74
-0.38%
US Dollar vs CAD
1.40227
-0.03%
Bitcoin
95,711.88
-0.28%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. INTESA SANPAOLO (I07244)

  7. INTESA SANPAOLO (I07244) Historical

INTESA SANPAOLO

INTESA SANPAOLO (I07244)

BIT
1,004.88
-2.35
(-0.23%)
Closed November 27 10:30AM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

Professional-Grade Tools, for Individual Investors.

Premium
DateCloseChangeChange %OpenHighLowVolume
17327265001004.88-2.35-0.231004.891004.911002.33100
17326401001007.232.360.231007.441007.481002.3735
17325537001004.87-2.5-0.251004.931004.951004.870
17322945001007.372.730.271006.811007.371006.410
17322081001004.640.280.031006.591006.591001.6620
17321217001004.360.060.011006.361006.361001.39250
17320353001004.3-1.89-0.191006.321006.321001.2428
17319489001006.194.730.471006.31006.31004.210
17316897001001.46-0.28-0.031001.461001.471001.1811
17316033001001.74-0.61-0.061001.621001.751000.8543
17315169001002.35-0.7-0.071002.371002.381000.68109
17314305001003.05-0.45-0.041003.021003.061000.5535
17313441001003.52.160.221003.41005.461000.3960
17310849001001.34-0.78-0.081005.291005.31000.1660
17309985001002.120.060.011002.091002.151002.090
17309121001002.060.230.021001.971002.131000.1360
17308257001001.83-0.01-0.001001.821001.871001.820
17307393001001.84-0.55-0.051001.811001.86999.625
17304801001002.39-1.71-0.171004.361004.361002.350
17303937001004.1-0.04-0.001004.261004.27999.1612
17303073001004.141.760.181002.351004.141002.240
17302209001002.380.170.021002.421002.44999.3525
17301345001002.210.050.001004.111004.111002.120
17298717001002.16-1.93-0.191004.171004.291002.10
17297853001004.095.390.541001.961004.09999.2210
1729698900998.7-4.74-0.47998.53998.79998.5360
17296125001003.444.270.431003.381003.44998.32210
1729526100999.17-4.23-0.421001.531001.54999.170
17292669001003.40.280.031003.171003.41001.170
17291805001003.120.670.071002.661003.12997.6820
17290941001002.452.30.231000.311002.45997.3890
17290077001000.152.660.271002.061002.06997.1125
1728921300997.49-0.84-0.08999.77999.83997.40
1728662100998.33-3.15-0.31998.28998.33996.6115
17285757001001.480.170.021001.591001.59996.5730
17284893001001.310.140.011001.331001.41996.33210
17284029001001.174.920.491001.161001.22996.1568
1728316500996.25-3.1-0.311001.491001.49996.2540
1728057300999.35-2.12-0.21999.541001.34996.3555
17279709001001.473.40.341001.421001.47996.4195
1727884500998.07-2.88-0.291001.091001.09996.09100
17277981001000.950.470.051000.771000.97995.9850
17277117001000.48-0.19-0.021000.791000.87995.7910
17274525001000.670.490.051000.031000.671000.030
17273661001000.180.620.061000.041000.18995.1415
1727279700999.56-0.3-0.03999.9999.91994.9450
1727193300999.860.730.07999.28999.86994.6715
1727106900999.130.470.05998.78999.13994.04100
1726847700998.66-0.15-0.02998.82998.82993.7950
1726761300998.810.480.05998.74998.81998.470
1726674900998.33-0.14-0.01998.54998.54993.4415
1726588500998.470.50.05998.51998.51998.230
1726502100997.97-0.05-0.01993.2997.99993.1730
1726242900998.020.40.04997.74998.02992.8855
1726156500997.620.130.01997.98997.98997.480
1726070100997.490.170.02997.44997.52992.45160
1725983700997.320.020.00992.28997.32992.24304
1725897300997.31.340.13997.32997.32992.09129
1725638100995.96-0.9-0.09996.85996.85991.79106
1725551700996.860.340.03996.72996.88991.9385
1725465300996.520.130.01996.34996.53991.4445
1725378900996.39-0.01-0.00996.51996.51991.4710
1725292500996.40.090.01996.47996.48991.420
1725033300996.31-0.13-0.01996.56996.56991.530
1724946900996.440.650.07996.07996.45995.830
1724860500995.790.310.03995.77995.82990.7890

Your Recent History

BIT
I07244
INTESA SANPAOLO
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $738.72 only $295.49