Intesa Sanpaolo Historical Data - I08153 | 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 (I08153)
Intesa Sanpaolo (I08153) Historical

Intesa Sanpaolo (I08153)

70.49

0.89

(1.28%)

Closed February 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
1739897700	69.6	-1.23	-1.74	70.59	70.6	69.38	0
1739811300	70.83	0.72	1.03	71.06	71.28	70.59	0
1739552100	70.11	-0.31	-0.44	70.5	70.77	69.66	30
1739465700	70.42	0.83	1.19	69.87	70.64	68.98	0
1739379300	69.59	-0.41	-0.59	70.09	70.48	68.23	100
1739292900	70	-2.26	-3.13	71.71	71.94	70	0
1739206500	72.26	1.51	2.13	71.63	72.26	70.29	0
1738947300	70.75	-2.09	-2.87	71.88	71.99	70.71	0
1738860900	72.84	-1.25	-1.69	74.48	74.82	72.63	0
1738774500	74.09	2.49	3.48	71.89	75.14	71.13	200
1738688100	71.6	-2.36	-3.19	73.42	76.28	70.73	0
1738601700	73.96	-1.12	-1.49	73.5	74.21	73.37	0
1738342500	75.08	-0.39	-0.52	75.67	76.2	74.85	0
1738256100	75.47	-0.33	-0.44	75.19	75.86	74.7	0
1738169700	75.8	1.02	1.36	75.4	76.4	74.88	0
1738083300	74.78	-0.3	-0.40	75.69	75.78	74.35	80
1737996900	75.08	2.59	3.57	71.96	75.44	71.96	0
1737737700	72.49	0.42	0.58	72.88	73.12	72.32	100
1737651300	72.07	-0.48	-0.66	71.24	72.29	70.35	0
1737564900	72.55	-0.21	-0.29	73.59	73.99	71.91	0
1737478500	72.76	-0.46	-0.63	72.25	73.4	72.23	0
1737392100	73.22	1.33	1.85	72.4	73.56	72.4	0
1737132900	71.89	0.25	0.35	72.56	73.15	71.89	0
1737046500	71.64	-0.46	-0.64	71.86	71.96	70.86	10
1736960100	72.1	-1.2	-1.64	72.62	73.39	71.88	0
1736873700	73.3	-0.01	-0.01	74.11	74.49	73.1	0
1736787300	73.31	-1.13	-1.52	73.79	73.8	72.34	0
1736528100	74.44	0.35	0.47	74.27	74.66	73.85	0
1736441700	74.09	0.24	0.32	74.11	74.64	74.09	0
1736355300	73.85	-2.06	-2.71	75.35	75.61	72.63	0
1736268900	75.91	1.53	2.06	74.08	76.63	74.08	10
1736182500	74.38	1.1	1.50	73.76	74.59	73.36	0
1735923300	73.28	-0.42	-0.57	73.52	73.97	73.08	0
1735836900	73.7	1.33	1.84	72.93	74.07	72.72	0
1735577700	72.37	-1.36	-1.84	73.45	73.54	71.97	0
1735318500	73.73	1.24	1.71	73.21	74.16	72.72	0
1734972900	72.49	0.42	0.58	72.18	72.71	71.81	170
1734713700	72.07	1.6	2.27	69.99	72.11	69.08	0
1734627300	70.47	-2.08	-2.87	70.31	71.06	70.09	0
1734540900	72.55	0.92	1.28	72.99	73.09	71.77	0
1734454500	71.63	2.61	3.78	67.91	72.6	67.81	14
1734368100	69.02	-0.2	-0.29	69.33	69.84	69.01	0
1734108900	69.22	0.76	1.11	68.5	69.22	68.34	0
1734022500	68.46	-0.58	-0.84	68.43	69.23	68.31	0
1733936100	69.04	-1.82	-2.57	69.79	69.85	68.82	0
1733849700	70.86	-1.88	-2.58	71.77	72.07	69.65	0
1733763300	72.74	2.36	3.35	70.47	72.76	70.09	20
1733504100	70.38	1.33	1.93	70.26	71.37	70.14	0
1733417700	69.05	0.54	0.79	68.56	69.09	68.27	0
1733331300	68.51	-2.26	-3.19	70.09	70.09	68.34	132
1733244900	70.77	-0.05	-0.07	71.03	71.13	70.56	0
1733158500	70.82	-1.31	-1.82	72.41	72.66	70.62	0
1732899300	72.13	0.77	1.08	71.18	72.13	70.56	0
1732812900	71.36	0.52	0.73	71.52	71.63	70.78	0
1732726500	70.84	0.69	0.98	70.62	71.14	70.15	150
1732640100	70.15	-1.77	-2.46	71.9	72.26	69.94	0
1732553700	71.92	1.66	2.36	70.36	72.9	69.85	0
1732294500	70.26	3.12	4.65	67.94	70.26	67.64	0
1732208100	67.14	0.58	0.87	67.06	67.15	66.45	0
1732121700	66.56	-1.14	-1.68	68.09	68.32	66.56	0
1732035300	67.7	0.93	1.39	67.05	67.7	66.3	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