Intesa Sanpaolo Historical Data - I08147 | 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 (I08147)
Intesa Sanpaolo (I08147) Historical

Intesa Sanpaolo (I08147)

90.03

0.72

(0.81%)

Closed December 14 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
1734108900	90.03	0.72	0.81	89.55	90.99	89.52	0
1734022500	89.31	0.62	0.70	88.87	89.31	88.66	0
1733936100	88.69	0.05	0.06	88.42	89.08	88.32	0
1733849700	88.64	1.35	1.55	87.75	89.01	87.61	0
1733763300	87.29	1.17	1.36	86.81	87.58	86.66	0
1733504100	86.12	0.72	0.84	85.54	87.03	85.54	0
1733417700	85.4	0.65	0.77	84.46	85.4	84.29	0
1733331300	84.75	1.15	1.38	83.64	86.18	83.64	30
1733244900	83.6	0.05	0.06	83.56	84.1	83.31	0
1733158500	83.55	0.02	0.02	82.65	84.8	82.42	0
1732899300	83.53	-0.08	-0.10	83.29	83.64	82.68	0
1732812900	83.61	0.69	0.83	83.75	83.96	82.95	0
1732726500	82.92	-0.12	-0.14	82.91	82.94	82.41	0
1732640100	83.04	-1.9	-2.24	83.22	83.46	82.58	20
1732553700	84.94	0.93	1.11	85.93	85.93	84.23	0
1732294500	84.01	0.22	0.26	84.37	84.62	82.6	0
1732208100	83.79	-0.72	-0.85	84	84.31	83.38	200
1732121700	84.51	-0.9	-1.05	85.82	85.82	84.42	0
1732035300	85.41	-1.03	-1.19	86.54	86.69	84.44	0
1731948900	86.44	-0.19	-0.22	86.9	87.32	85.75	0
1731689700	86.63	0.78	0.91	85.92	86.96	85.92	0
1731603300	85.85	1.87	2.23	84.38	85.92	84.06	200
1731516900	83.98	-2.19	-2.54	85.42	86.23	83.23	0
1731430500	86.17	-0.92	-1.06	86.31	87.26	85.96	0
1731344100	87.09	1.2	1.40	86.59	87.45	85.27	50
1731084900	85.89	-2.22	-2.52	86.77	87.25	85.68	0
1730998500	88.11	2.39	2.79	86.89	89.16	86.89	0
1730912100	85.72	-3.24	-3.64	86.71	87.54	84.96	0
1730825700	88.96	-0.41	-0.46	89.72	89.77	88.48	0
1730739300	89.37	-0.08	-0.09	89.34	90.34	89.16	0
1730480100	89.45	0.48	0.54	89.69	89.73	88.95	0
1730393700	88.97	-1.36	-1.51	89.57	89.99	88.78	0
1730307300	90.33	0.68	0.76	90.18	91.23	89.9	0
1730220900	89.65	-2.12	-2.31	91.81	91.88	88.99	0
1730134500	91.77	-0.44	-0.48	92.76	92.85	91.21	0
1729871700	92.21	-0.5	-0.54	92.02	92.72	91.9	0
1729785300	92.71	1.89	2.08	91.72	94.43	91.72	0
1729698900	90.82	-0.39	-0.43	91.48	92.09	90.82	0
1729612500	91.21	0.18	0.20	91.34	91.34	90.85	0
1729526100	91.03	-0.4	-0.44	91.71	91.99	91.01	0
1729266900	91.43	0.72	0.79	91.48	92.26	91.39	0
1729180500	90.71	-0.47	-0.52	90.89	91.32	90.59	0
1729094100	91.18	0.13	0.14	90.43	91.41	90.43	0
1729007700	91.05	-0.27	-0.30	91.15	91.39	90.66	0
1728921300	91.32	-0.32	-0.35	91.82	91.82	91.08	0
1728662100	91.64	-0.25	-0.27	91.65	91.92	91.26	0
1728575700	91.89	-0.35	-0.38	91.91	92.48	91.81	0
1728489300	92.24	0.87	0.95	91.38	92.31	91.15	0
1728402900	91.37	-1.13	-1.22	91.72	91.76	91	0
1728316500	92.5	0.05	0.05	92.31	92.51	92.13	0
1728057300	92.45	1.84	2.03	91.07	92.61	91.07	0
1727970900	90.61	-1.15	-1.25	91.35	91.35	90.5	0
1727884500	91.76	0.32	0.35	91.39	92.22	91.38	0
1727798100	91.44	-0.66	-0.72	92.28	92.28	90.97	50
1727711700	92.1	-1.58	-1.69	92.47	92.71	91.72	0
1727452500	93.68	1.14	1.23	93.37	94.15	93.37	0
1727366100	92.54	1.22	1.34	92.26	92.92	92.26	0
1727279700	91.32	-0.78	-0.85	92.27	92.41	91.09	0
1727193300	92.1	1.51	1.67	92.58	92.58	91.89	0
1727106900	90.59	1.37	1.54	89.43	90.73	89.09	0
1726847700	89.22	-2.38	-2.60	89.95	89.95	89.04	0
1726761300	91.6	0.77	0.85	91.76	92.69	91.36	0
1726674900	90.83	0.43	0.48	90.38	90.92	90.29	0
1726588500	90.4	0.33	0.37	90.4	91.43	90.34	0
1726502100	90.07	-1.16	-1.27	90.11	90.8	89.71	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