Intesa Sanpaolo Historical Data - I08157 | 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 (I08157)
Intesa Sanpaolo (I08157) Historical

Intesa Sanpaolo (I08157)

106.14

0.15

(0.14%)

Closed January 17 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
1737046500	105.99	-0.32	-0.30	106.07	106.13	105.78	0
1736960100	106.31	0.2	0.19	106.25	106.35	106.09	0
1736873700	106.11	-1.14	-1.06	107.13	107.13	106.1	0
1736787300	107.25	0.31	0.29	107.22	107.36	106.99	0
1736528100	106.94	0.04	0.04	106.89	107.27	106.74	0
1736441700	106.9	0.53	0.50	106.87	107.03	106.79	0
1736355300	106.37	-0.13	-0.12	106.53	106.54	106.17	0
1736268900	106.5	-0.2	-0.19	106.43	106.71	106.42	0
1736182500	106.7	0.2	0.19	106.59	106.7	106.46	0
1735923300	106.5	-0.03	-0.03	106.65	106.66	106.5	0
1735836900	106.53	0.78	0.74	106.58	106.61	106.31	0
1735577700	105.75	0.54	0.51	105.22	105.77	105.19	0
1735318500	105.21	0.3	0.29	105.36	105.38	105.05	0
1734972900	104.91	0.19	0.18	104.79	104.93	104.69	0
1734713700	104.72	0.43	0.41	103.8	104.72	103.79	0
1734627300	104.29	-0.22	-0.21	104.24	104.54	104.17	0
1734540900	104.51	0.3	0.29	104.27	104.6	104.19	0
1734454500	104.21	-0.52	-0.50	104.45	104.49	104.1	0
1734368100	104.73	-0.23	-0.22	104.95	104.98	104.71	0
1734108900	104.96	-0.09	-0.09	105.19	105.19	104.85	0
1734022500	105.05	0.05	0.05	105.46	105.46	104.99	0
1733936100	105	-0.15	-0.14	105.04	105.16	104.89	0
1733849700	105.15	0.15	0.14	104.92	105.17	104.8	0
1733763300	105	0.33	0.32	104.64	105.19	104.64	0
1733504100	104.67	-0.08	-0.08	104.97	105.13	104.53	0
1733417700	104.75	-0.38	-0.36	105.1	105.1	104.74	0
1733331300	105.13	0.42	0.40	105.02	105.5	104.66	0
1733244900	104.71	-0.06	-0.06	105.14	105.2	104.65	0
1733158500	104.77	-0.36	-0.34	105.1	105.16	104.77	0
1732899300	105.13	0.16	0.15	104.93	105.21	104.93	0
1732812900	104.97	0.15	0.14	104.87	104.97	104.8	0
1732726500	104.82	-0.24	-0.23	104.91	104.91	104.69	0
1732640100	105.06	-0.03	-0.03	105.05	105.19	104.99	0
1732553700	105.09	-0.04	-0.04	105.23	105.45	105.06	0
1732294500	105.13	0.09	0.09	105.17	105.18	104.9	0
1732208100	105.04	0.16	0.15	105.09	105.19	104.98	0
1732121700	104.88	0.16	0.15	104.82	105.03	104.78	0
1732035300	104.72	-0.28	-0.27	104.98	105	104.61	0
1731948900	105	0.4	0.38	104.59	105.09	104.59	0
1731689700	104.6	0.29	0.28	104.27	104.68	104.27	0
1731603300	104.31	0.47	0.45	104.17	104.43	104.03	0
1731516900	103.84	0.14	0.14	103.87	103.93	103.33	0
1731430500	103.7	-0.15	-0.14	103.87	104.21	103.67	0
1731344100	103.85	0.17	0.16	103.94	104.05	103.8	0
1731084900	103.68	-0.83	-0.79	104.31	104.44	103.63	0
1730998500	104.51	0.24	0.23	104.61	104.8	104.51	0
1730912100	104.27	-0.31	-0.30	104.33	104.64	103.92	0
1730825700	104.58	0.46	0.44	104.17	104.61	104.01	30
1730739300	104.12	0.32	0.31	103.87	104.25	103.58	30
1730480100	103.8	0.48	0.46	103.33	104	103.33	0
1730393700	103.32	-0.54	-0.52	104.48	104.48	103.24	0
1730307300	103.86	0.02	0.02	103.81	103.97	103.73	0
1730220900	103.84	-0.85	-0.81	104.78	104.86	103.81	0
1730134500	104.69	-0.25	-0.24	104.68	104.73	104.32	0
1729871700	104.94	0.05	0.05	104.95	105.02	104.76	0
1729785300	104.89	0.65	0.62	104.98	105.25	104.85	0
1729698900	104.24	-0.64	-0.61	104.49	104.57	104.23	0
1729612500	104.88	0.31	0.30	104.53	104.91	104.46	0
1729526100	104.57	0.27	0.26	104.62	104.81	104.56	0
1729266900	104.3	0.41	0.39	104.05	104.61	104	0
1729180500	103.89	0.09	0.09	103.78	103.98	103.71	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