INTESA SANPAOLO Historical Data - I07326 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07326)
INTESA SANPAOLO (I07326) Historical

INTESA SANPAOLO (I07326)

869.34

3.29

(0.38%)

Closed January 19 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
1737132900	869.34	3.29	0.38	868.33	870.2	867.99	10
1737046500	866.05	1.06	0.12	865.36	866.9	864.81	0
1736960100	864.99	8.26	0.96	857.92	864.99	857.51	0
1736873700	856.73	1	0.12	856.7	858.02	856.06	0
1736787300	855.73	2.3	0.27	853.61	855.73	852.4	0
1736528100	853.43	-1.5	-0.18	853.72	855.71	853.4	0
1736441700	854.93	1.53	0.18	851.84	854.93	851.84	0
1736355300	853.4	-1.45	-0.17	854.74	854.9	851.02	5
1736268900	854.85	1.46	0.17	851.43	855.89	850.65	0
1736182500	853.39	3.15	0.37	852.08	853.49	849.67	0
1735923300	850.24	-1.72	-0.20	851.79	852.42	850.14	0
1735836900	851.96	2.19	0.26	852	852.37	848.7	0
1735577700	849.77	1	0.12	848.27	850.22	848.22	0
1735318500	848.77	2.71	0.32	847.25	848.88	847.25	0
1734972900	846.06	-0.31	-0.04	845.89	846.28	845.15	0
1734713700	846.37	-0.67	-0.08	844.53	846.45	843.74	0
1734627300	847.04	-1.39	-0.16	845.63	847.34	845.22	0
1734540900	848.43	-0.51	-0.06	849.18	849.44	847.87	0
1734454500	848.94	-1.78	-0.21	849.36	850.14	848.88	0
1734368100	850.72	-2.32	-0.27	852.99	852.99	849.77	0
1734108900	853.04	1.09	0.13	853.18	854.38	852.7	5
1734022500	851.95	-2.77	-0.32	853.9	854.19	851.93	6
1733936100	854.72	0.2	0.02	854.99	856.23	854.05	3
1733849700	854.52	-0.99	-0.12	854.44	855.13	854.04	0
1733763300	855.51	0.83	0.10	856.07	856.36	855.06	0
1733504100	854.68	0.69	0.08	855.08	856.26	854.24	11
1733417700	853.99	3.73	0.44	851.08	853.99	851.08	0
1733331300	850.26	0.82	0.10	849.96	851.52	849.65	6
1733244900	849.44	0.67	0.08	849.57	850.69	849.09	0
1733158500	848.77	0.05	0.01	847.94	850.38	847.05	0
1732899300	848.72	0.73	0.09	847.09	848.9	846.22	0
1732812900	847.99	1.32	0.16	847.09	848.12	846.72	0
1732726500	846.67	-1.26	-0.15	846.62	847.13	845.01	0
1732640100	847.93	-3.19	-0.37	849.31	850.02	847.82	0
1732553700	851.12	1.54	0.18	850.57	851.44	848.92	12
1732294500	849.58	1.43	0.17	849.46	849.89	846.65	0
1732208100	848.15	0.34	0.04	847.54	848.53	845.9	0
1732121700	847.81	-0.85	-0.10	849.54	849.83	847.55	15
1732035300	848.66	-2.47	-0.29	852.58	852.58	845.72	0
1731948900	851.13	1.51	0.18	850.49	851.33	849.64	31
1731689700	849.62	1.26	0.15	848.37	851.24	848.1	0
1731603300	848.36	2.58	0.31	846.34	848.78	845.44	0
1731516900	845.78	-2.24	-0.26	847.56	848.38	844.56	0
1731430500	848.02	-5.09	-0.60	850.79	851.73	848.02	13
1731344100	853.11	2.7	0.32	852.35	854.16	852.3	0
1731084900	850.41	-3.34	-0.39	852.23	853.62	850.14	0
1730998500	853.75	0.98	0.11	855.02	856.79	853.48	5
1730912100	852.77	-5.58	-0.65	858.13	861.71	851.84	10
1730825700	858.35	-0.82	-0.10	858.92	859.64	857.53	0
1730739300	859.17	0.03	0.00	858.23	860.61	857.86	0
1730480100	859.14	4.86	0.57	856.15	859.25	855.87	0
1730393700	854.28	-2.4	-0.28	852.99	855.37	852.66	2
1730307300	856.68	-3	-0.35	859.23	859.91	856.68	0
1730220900	859.68	-2.68	-0.31	863.66	864.23	859.57	0
1730134500	862.36	2.86	0.33	860.95	862.4	858.99	15
1729871700	859.5	-0.94	-0.11	860.1	861.21	859.24	5
1729785300	860.44	0.87	0.10	860.06	863.37	860.06	40
1729698900	859.57	-1.94	-0.23	862.6	863.96	859.47	0
1729612500	861.51	-2.37	-0.27	862.64	863.22	859.22	34
1729526100	863.88	-2.9	-0.33	865.62	866.65	863.88	20

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