INTESA SANPAOLO Historical Data - I07361 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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 (I07361)
INTESA SANPAOLO (I07361) Historical

INTESA SANPAOLO (I07361)

102.54

0.23

(0.22%)

Closed February 28 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
1740761700	102.54	0.23	0.22	102.47	102.6	102.39	0
1740675300	102.31	-0.02	-0.02	102.1	102.39	101.58	100
1740588900	102.33	0.12	0.12	102.2	102.46	102.17	0
1740502500	102.21	0.68	0.67	101.61	102.25	101.6	150
1740416100	101.53	0.58	0.57	101.29	101.59	101.22	0
1740156900	100.95	0.53	0.53	100.26	100.95	100.26	0
1740070500	100.42	-0.15	-0.15	100.89	100.98	100.31	0
1739984100	100.57	0.04	0.04	100.85	101.44	100.55	0
1739897700	100.53	-0.21	-0.21	100.83	100.83	100.33	0
1739811300	100.74	-0.17	-0.17	100.63	101.01	100.63	0
1739552100	100.91	-0.27	-0.27	100.85	100.94	100.63	0
1739465700	101.18	1.18	1.18	100.32	101.28	100.32	100
1739379300	100	-0.8	-0.79	101.01	101.14	99.93	0
1739292900	100.8	-0.28	-0.28	101.18	101.27	100.76	0
1739206500	101.08	0.4	0.40	101.08	101.38	101.03	0
1738947300	100.68	0.06	0.06	100.83	101.21	100.15	13
1738860900	100.62	-0.58	-0.57	101.16	101.66	100.62	20
1738774500	101.2	0.48	0.48	100.63	101.31	100.39	0
1738688100	100.72	0.19	0.19	100.52	100.77	100.01	0
1738601700	100.53	0.18	0.18	100.65	100.99	100.27	0
1738342500	100.35	-0.19	-0.19	100.55	100.78	99.8	50
1738256100	100.54	1.19	1.20	99.38	100.58	99.38	0
1738169700	99.35	-0.38	-0.38	99.5	99.59	98.99	0
1738083300	99.73	0.35	0.35	99.08	100.29	99.08	0
1737996900	99.38	1.25	1.27	98.72	100.23	98.72	0
1737737700	98.13	0.08	0.08	97.77	98.62	97.43	50
1737651300	98.05	-1.01	-1.02	98.53	98.59	97.34	1000
1737564900	99.06	0	0.00	99.06	99.06	99.06	0
1737478500	99.06	-0.02	-0.02	98.71	99.11	98.34	400
1737392100	99.08	-0.93	-0.93	100.44	100.47	98.88	0
1737132900	100.01	0.53	0.53	100	100.43	99.94	0
1737046500	99.48	0.29	0.29	99.27	99.48	98.83	0
1736960100	99.19	1.61	1.65	97.9	99.19	97.82	0
1736873700	97.58	0.71	0.73	97.41	97.92	97.2	0
1736787300	96.87	-1.18	-1.20	97.59	97.99	96.87	0
1736528100	98.05	-0.53	-0.54	98.39	98.81	97.59	0
1736441700	98.58	0.55	0.56	97.94	98.73	97.94	0
1736355300	98.03	-0.3	-0.31	97.97	98.31	97.25	0
1736268900	98.33	0.39	0.40	97.66	98.5	97.45	0
1736182500	97.94	-0.17	-0.17	97.98	98.08	97.36	0
1735923300	98.11	0.12	0.12	98.01	98.5	97.91	0
1735836900	97.99	1.4	1.45	97.27	98.03	96.79	0
1735577700	96.59	0.79	0.82	96	96.8	96	0
1735318500	95.8	0.39	0.41	95.01	95.8	94.87	0
1734972900	95.41	0.05	0.05	95	95.78	95	0
1734713700	95.36	0.04	0.04	94.59	95.38	94.3	0
1734627300	95.32	-1.48	-1.53	95.62	95.91	94.56	0
1734540900	96.8	-0.46	-0.47	97.32	97.32	96.49	50
1734454500	97.26	-0.78	-0.80	97.39	97.88	96.66	0
1734368100	98.04	1.18	1.22	97.32	98.08	97.25	0
1734108900	96.86	-0.18	-0.19	96.27	97.24	96.27	0
1734022500	97.04	-0.05	-0.05	96.81	97.19	96.56	0
1733936100	97.09	0.44	0.46	96.77	97.24	96.63	0
1733849700	96.65	0.03	0.03	96.59	96.96	96.38	0
1733763300	96.62	-0.65	-0.67	97.38	97.38	96.52	0
1733504100	97.27	-0.36	-0.37	97.58	97.95	97.15	0
1733417700	97.63	1.04	1.08	96.69	97.73	96.66	0
1733331300	96.59	0.15	0.16	96.38	96.66	96.29	0
1733244900	96.44	0.98	1.03	96.73	96.79	96.16	0
1733158500	95.46	0.6	0.63	95.04	96.16	94.71	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