Intesa Sanpaolo Historical Data - I08689 | 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 (I08689)
Intesa Sanpaolo (I08689) Historical

Intesa Sanpaolo (I08689)

1.373

-0.038

(-2.69%)

Closed February 11 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
1739292900	1.373	-0.04	-2.69	1.417	1.421	1.372	0
1739206500	1.411	-0.07	-4.40	1.446	1.453	1.411	14422
1738947300	1.476	0.06	3.94	1.427	1.476	1.422	0
1738860900	1.42	-0.15	-9.27	1.52	1.525	1.42	0
1738774500	1.565	0.01	0.64	1.585	1.59	1.565	4040
1738688100	1.555	-0.09	-5.47	1.62	1.675	1.555	17891
1738601700	1.645	0.1	6.47	1.7	1.7	1.625	0
1738342500	1.545	0	0.32	1.52	1.55	1.497	0
1738256100	1.54	-0.09	-5.23	1.58	1.585	1.54	0
1738169700	1.625	-0.04	-2.11	1.61	1.6299999	1.6	0
1738083300	1.66	-0.03	-1.48	1.68	1.7	1.635	0
1737996900	1.685	0.04	2.43	1.735	1.77	1.665	0
1737737700	1.645	0.01	0.61	1.59	1.65	1.575	0
1737651300	1.635	-0.09	-4.94	1.67	1.69	1.635	0
1737564900	1.72	0	0.00	1.72	1.72	1.72	0
1737478500	1.72	0	0.00	1.735	1.745	1.72	0
1737392100	1.72	-0.04	-1.99	1.735	1.76	1.695	0
1737132900	1.755	-0.1	-5.14	1.8	1.805	1.74	0
1737046500	1.85	-0.09	-4.64	1.865	1.895	1.83	36279
1736960100	1.94	-0.16	-7.40	2.07	2.095	1.94	0
1736873700	2.095	-0.05	-2.10	2.045	2.095	2.0099999	0
1736787300	2.14	0.04	2.15	2.14	2.22	2.13	0
1736528100	2.095	0.08	3.97	2.02	2.1	1.985	0
1736441700	2.015	-0.06	-2.66	2.115	2.115	2.0099999	0
1736355300	2.07	0.05	2.48	2.0099999	2.115	1.98	0
1736268900	2.02	-0.07	-3.35	2.095	2.12	1.99	0
1736182500	2.09	-0.28	-11.63	2.275	2.31	2.08	0
1735923300	2.365	0.1	4.42	2.27	2.38	2.27	0
1735836900	2.265	-0.13	-5.23	2.2799999	2.43	2.2599999	0
1735577700	2.39	0.07	3.02	2.35	2.415	2.29	0
1735318500	2.32	-0.09	-3.73	2.4049999	2.4049999	2.315	0
1734972900	2.41	0.04	1.69	2.42	2.455	2.39	0
1734713700	2.37	0.04	1.72	2.455	2.52	2.36	0
1734627300	2.33	0.18	8.12	2.31	2.355	2.27	0
1734540900	2.1549999	-0.05	-2.05	2.19	2.2	2.1349999	0
1734454500	2.2	0.02	0.69	2.23	2.23	2.145	0
1734368100	2.185	0.03	1.39	2.16	2.2	2.16	0
1734108900	2.1549999	0.01	0.70	2.145	2.17	2.09	0
1734022500	2.14	-0.02	-0.70	2.13	2.17	2.13	0
1733936100	2.1549999	-0.02	-0.92	2.18	2.195	2.145	0
1733849700	2.175	0.08	3.82	2.1349999	2.175	2.115	0
1733763300	2.095	-0.03	-1.18	2.09	2.125	2.065	0
1733504100	2.12	-0.06	-2.75	2.19	2.19	2.105	0
1733417700	2.18	-0.08	-3.33	2.24	2.24	2.18	0
1733331300	2.255	-0.09	-3.63	2.3	2.3	2.225	0
1733244900	2.34	-0.11	-4.29	2.35	2.4	2.285	0
1733158500	2.445	-0.09	-3.36	2.615	2.63	2.42	0
1732899300	2.5299999	-0.14	-5.24	2.685	2.705	2.5299999	0
1732812900	2.67	-0.07	-2.55	2.6349999	2.7	2.61	0
1732726500	2.74	0.09	3.40	2.71	2.81	2.71	0
1732640100	2.65	0.11	4.13	2.6549999	2.7	2.58	0
1732553700	2.545	-0.05	-1.93	2.49	2.58	2.485	0
1732294500	2.595	-0.1	-3.53	2.585	2.775	2.565	0
1732208100	2.69	-0.05	-1.82	2.795	2.875	2.685	0
1732121700	2.74	0.05	1.67	2.61	2.77	2.595	0
1732035300	2.695	0.1	3.85	2.575	2.855	2.575	0
1731948900	2.595	0.01	0.19	2.6	2.68	2.57	0
1731689700	2.59	0.09	3.81	2.605	2.61	2.5	0
1731603300	2.495	-0.29	-10.41	2.69	2.69	2.485	0
1731516900	2.785	0.04	1.64	2.785	2.875	2.705	0
1731430500	2.74	0.27	10.93	2.575	2.75	2.54	0

Intesa Sanpaolo

British American Tobacco

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