Intesa Sanpaolo Historical Data - I08342 | 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 (I08342)
Intesa Sanpaolo (I08342) Historical

Intesa Sanpaolo (I08342)

932.33

4.50

( 0.49% )

Updated: 09:32:08

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
1737737700	927.83	0.13	0.01	929.4	933.71	926.32	55
1737651300	927.7	1.19	0.13	926.72	928.17	926.55	27
1737564900	926.51	-0.56	-0.06	927.28	929	925.83	15
1737478500	927.07	0.41	0.04	925.35	1000.29	925.35	19
1737392100	926.66	2.04	0.22	925.21	938.87	924.79	55
1737132900	924.62	4.62	0.50	922.45	925.11	922.06	27
1737046500	920	1.21	0.13	918.85	924.61	918.3	31
1736960100	918.79	7.87	0.86	911.94	918.79	911.67	50
1736873700	910.92	0.4	0.04	911.4	919.38	910.51	65
1736787300	910.52	0.63	0.07	909.81	910.77	907.47	20
1736528100	909.89	-1.39	-0.15	910.25	985.94	909.39	49
1736441700	911.28	0.72	0.08	909.05	918.83	909.05	5
1736355300	910.56	-1.92	-0.21	912.38	913.48	907.65	6
1736268900	912.48	1.11	0.12	909.33	912.98	908.66	167
1736182500	911.37	1.87	0.21	910.82	915.98	908.12	3
1735923300	909.5	-3.1	-0.34	912.17	919.98	909.5	45
1735836900	912.6	2.62	0.29	912.3	912.89	909.72	3
1735577700	909.98	1.92	0.21	907.46	909.98	907.46	0
1735318500	908.06	1.36	0.15	906.5	910	906.5	24
1734972900	906.7	-1.23	-0.14	907.23	915.95	906.03	5
1734713700	907.93	0.7	0.08	905.61	912.03	905.08	46
1734627300	907.23	-2.57	-0.28	907.34	908.09	906.34	0
1734540900	909.8	-0.78	-0.09	910.64	910.92	909.02	5
1734454500	910.58	-1.63	-0.18	911.02	911.81	910.51	5
1734368100	912.21	-2.23	-0.24	914.22	916.53	911.92	5
1734108900	914.44	-0.53	-0.06	916.09	926	913.92	38
1734022500	914.97	-3.5	-0.38	917.86	917.86	914.97	25
1733936100	918.47	0.02	0.00	918.65	930	918.17	41
1733849700	918.45	-0.17	-0.02	917.64	918.87	917	0
1733763300	918.62	1.01	0.11	918.58	921.57	918.03	13
1733504100	917.61	1.01	0.11	917.36	922.62	916.94	15
1733417700	916.6	3.35	0.37	913.76	916.6	913.76	6
1733331300	913.25	0.61	0.07	913.09	913.43	912.21	0
1733244900	912.64	0.64	0.07	912.74	914.15	912.21	20
1733158500	912	1.54	0.17	910.45	913.34	909.8	8
1732899300	910.46	1.36	0.15	908.35	910.73	907.81	10
1732812900	909.1	2.4	0.26	907	912	907	5
1732726500	906.7	-1.14	-0.13	907.07	908.01	905.99	0
1732640100	907.84	-2.53	-0.28	908.89	909.67	907.76	0
1732553700	910.37	2.59	0.29	909.43	911.04	907.51	13
1732294500	907.78	1.03	0.11	908.07	912.02	906.35	5
1732208100	906.75	0.34	0.04	906.54	912.99	904.46	1
1732121700	906.41	-0.87	-0.10	907.91	918	905.67	14
1732035300	907.28	-2.5	-0.27	920	920	905.94	22
1731948900	909.78	0.53	0.06	910.28	920	908.04	35
1731689700	909.25	0.82	0.09	911.04	916.99	908.22	9
1731603300	908.43	2	0.22	907.06	917.99	905.28	80
1731516900	906.43	-3.07	-0.34	909.24	917.5	905.12	5
1731430500	909.5	-4.27	-0.47	912.12	913.08	909.5	0
1731344100	913.77	3.42	0.38	912.28	919.88	912.28	66
1731084900	910.35	-2.98	-0.33	912.01	913.07	909.98	24
1730998500	913.33	0.99	0.11	914.49	916.36	911.69	35
1730912100	912.34	-3.29	-0.36	915.09	922.01	911.3	31
1730825700	915.63	-1.26	-0.14	916.62	929.84	914.3	5
1730739300	916.89	0.08	0.01	916.01	925.66	916.01	54
1730480100	916.81	4.68	0.51	913.98	917.63	913.63	0
1730393700	912.13	-3.08	-0.34	911.77	913.3	909.61	0
1730307300	915.21	-4.52	-0.49	919.26	920.99	915.21	20
1730220900	919.73	-4.06	-0.44	924.67	924.71	919.73	30
1730134500	923.79	2.75	0.30	922.53	929.89	920.34	27

Intesa Sanpaolo

US Dollar vs KRW

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