Intesa Sanpaolo Historical Data - I07611 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I07611)
Intesa Sanpaolo (I07611) Historical

Intesa Sanpaolo (I07611)

59.52

-4.21

( -6.61% )

Updated: 03:27:25

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
1719417300	63.73	-0.75	-1.16	64.769999	64.78	63.62	0
1719330900	64.48	-0.37	-0.57	64.319999	64.7	63.6	0
1719244500	64.849999	-0.35	-0.54	65.53	65.91	64.62	0
1718985300	65.2	0.15	0.23	64.45	65.519999	64.12	20
1718898900	65.05	0.71	1.10	64.28	65.28	64.16	0
1718812500	64.34	-0.38	-0.59	64.55	64.709999	64.269999	0
1718726100	64.72	0.83	1.30	64.8	65.95	64.72	0
1718639700	63.89	0.32	0.50	63.93	64.04	63.36	0
1718380500	63.57	-0.32	-0.50	63.79	64.12	63.07	70
1718294100	63.89	-1	-1.54	64.239999	64.37	63.21	0
1718207700	64.89	0.02	0.03	65.01	66.129999	64.68	0
1718121300	64.87	0.8	1.25	64.68	65.069999	63.97	0
1718034900	64.069999	0.3	0.47	64.019999	64.19	63.63	0
1717775700	63.77	0.54	0.85	63.92	64.39	63.32	0
1717689300	63.23	-0.66	-1.03	64.569999	64.68	63.17	0
1717602900	63.89	0.53	0.84	63.64	64.239999	63.01	30
1717516500	63.36	-0.44	-0.69	63.85	65.31	63.03	0
1717430100	63.8	0.6	0.95	64.8	65.7	63.58	30
1717170900	63.2	-0.5	-0.78	63.42	63.79	62.92	0
1717084500	63.7	-0.19	-0.30	63.29	63.92	63.26	0
1716998100	63.89	-1.71	-2.61	65.09	65.11	63.55	0
1716911700	65.599999	0.63	0.97	64.8	65.819999	64.37	0
1716825300	64.97	0.2	0.31	65.269999	65.33	64.75	0
1716566100	64.769999	0.79	1.23	63.37	65	63.15	0
1716479700	63.98	-3.22	-4.79	66.47	66.599999	63.65	0
1716393300	67.2	0.44	0.66	66.769999	67.32	66.489999	0
1716306900	66.76	-1.23	-1.81	67.38	67.65	66.75	0
1716220500	67.99	0.91	1.36	67.13	68.1	66.989999	0
1715961300	67.08	0.51	0.77	67.32	67.87	66.86	90
1715874900	66.569999	1.55	2.38	65.95	66.91	65.72	100
1715788500	65.019999	0.44	0.68	65.08	65.91	64.68	0
1715702100	64.58	-0.36	-0.55	64.319999	64.879999	64.16	0
1715615700	64.94	1.55	2.45	62.83	65.269999	62.72	0
1715356500	63.39	0.22	0.35	63.22	63.72	63.15	0
1715270100	63.17	0.83	1.33	62.88	63.66	62.56	0
1715183700	62.34	-3.22	-4.91	64.61	64.73	62.34	10
1715097300	65.56	0.89	1.38	65.29	66.01	65.06	0
1715010900	64.67	0.21	0.33	64.9	65.44	64.67	0
1714751700	64.459999	0.85	1.34	64.43	64.81	64.05	0
1714665300	63.61	-1.04	-1.61	64.519999	64.66	63.17	0
1714492500	64.65	-3.85	-5.62	65.7	66.41	64.65	0
1714406100	68.5	-0.27	-0.39	68.5	69	68.5	47
1714146900	68.77	-3.78	-5.21	68.46	69.03	68.46	0
1714060500	72.55	-0.08	-0.11	72.24	73.04	72.2	0
1713974100	72.63	0.47	0.65	72.54	73.4	72.25	0
1713887700	72.16	0.58	0.81	71.92	72.33	71.73	160
1713801300	71.58	-0.75	-1.04	72.11	72.37	71.48	0
1713542100	72.33	-2.12	-2.85	73.32	73.32	72.33	0
1713455700	74.45	-0.37	-0.49	74.85	75	73.59	0
1713369300	74.82	-0.89	-1.18	75.23	75.7	74.63	0
1713282900	75.71	-0.34	-0.45	75.46	76.11	74.69	0
1713196500	76.05	0.4	0.53	74.7	76.1	74.69	0
1712937300	75.65	-1.42	-1.84	78.02	78.05	75.08	230
1712850900	77.07	-0.51	-0.66	77.28	77.57	76.91	0
1712764500	77.58	0.03	0.04	79.35	79.6	77.41	0
1712678100	77.55	-1.4	-1.77	78.16	78.5	77.28	300
1712591700	78.95	-0.15	-0.19	79.26	79.46	78.95	0
1712332500	79.1	-2.73	-3.34	80.91	81.31	78.91	125
1712246100	81.83	-0.65	-0.79	81.83	82.22	81.45	110
1712159700	82.48	-3.62	-4.20	84.08	84.25	82.28	50
1712073300	86.1	-0.42	-0.49	86.57	86.83	85.99	0
1711644900	86.52	1.48	1.74	85.78	86.68	85.44	10
1711558500	85.04	1.4	1.67	83.8	85.44	83.74	0

Intesa Sanpaolo

Qatarenergy.41s

Structure Therapeutics

LAI [CryptoGPT Token]

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