Intesa Sanpaolo Historical Data - I08942 | 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 (I08942)
Intesa Sanpaolo (I08942) Historical

Intesa Sanpaolo (I08942)

100.97

0.02

(0.02%)

Closed September 27 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
1727366100	100.95	0.02	0.02	100.96	100.96	100.95	0
1727279700	100.93	0.02	0.02	100.93	100.93	100.93	0
1727193300	100.91	0.02	0.02	100.9	100.92	100.9	0
1727106900	100.89	0.02	0.02	100.89	100.89	100.89	0
1726847700	100.87	0.01	0.01	100.87	100.87	100.87	0
1726761300	100.86	0.02	0.02	100.87	100.87	100.86	0
1726674900	100.84	0.01	0.01	100.84	100.84	100.84	0
1726588500	100.83	0.02	0.02	100.83	100.83	100.83	0
1726502100	100.81	0.01	0.01	100.82	100.82	100.81	0
1726242900	100.8	0.02	0.02	100.8	100.8	100.8	0
1726156500	100.78	0.03	0.03	100.79	100.79	100.78	0
1726070100	100.75	0	0.00	100.76	100.76	100.75	0
1725983700	100.75	0.02	0.02	100.75	100.75	100.75	0
1725897300	100.73	0.01	0.01	100.74	100.74	100.73	0
1725638100	100.72	-0.11	-0.11	100.72	100.72	100.72	0
1725551700	100.83	0.15	0.15	100.71	100.83	100.71	0
1725465300	100.68	-0.52	-0.51	100.68	100.68	100.67	0
1725378900	101.2	0.01	0.01	101.2	101.2	101.2	0
1725292500	101.19	0.01	0.01	101.19	101.19	101.19	0
1725033300	101.18	0.01	0.01	101.19	101.19	101.18	0
1724946900	101.17	0.14	0.14	101.14	101.17	101.13	0
1724860500	101.03	-0.08	-0.08	101.09	101.09	101.03	0
1724774100	101.11	0.13	0.13	101.09	101.12	101.09	0
1724687700	100.98	-0.07	-0.07	101.07	101.07	100.98	0
1724428500	101.05	-0.01	-0.01	101.04	101.05	101.04	0
1724342100	101.06	0.08	0.08	101.01	101.06	101.01	0
1724255700	100.98	0.02	0.02	100.97	100.98	100.97	0
1724169300	100.96	-0.54	-0.53	101.47	101.47	100.94	0
1724082900	101.5	0.03	0.03	101.45	101.5	101.45	0
1723823700	101.47	0.17	0.17	101.37	101.47	101.35	0
1723650900	101.3	0.01	0.01	101.32	101.32	101.3	0
1723564500	101.29	0	0.00	101.28	101.29	101.28	0
1723478100	101.29	0.08	0.08	101.25	101.3	101.24	0
1723218900	101.21	0.01	0.01	101.21	101.23	101.2	0
1723132500	101.2	0.03	0.03	101.19	101.23	101.18	0
1723046100	101.17	0.19	0.19	101.02	101.17	101	0
1722959700	100.98	0.07	0.07	100.93	101	100.89	0
1722873300	100.91	-0.43	-0.42	101.12	101.13	100.89	0
1722614100	101.34	-0.42	-0.41	101.21	101.39	101.19	0
1722527700	101.76	0	0.00	101.78	101.78	101.76	0
1722441300	101.76	0.01	0.01	101.76	101.77	101.76	0
1722354900	101.75	0.03	0.03	101.74	101.75	101.71	0
1722268500	101.72	0.02	0.02	101.74	101.74	101.72	0
1722009300	101.7	-0.01	-0.01	101.72	101.73	101.69	0
1721922900	101.71	0.03	0.03	101.71	101.74	101.71	0
1721836500	101.68	0.03	0.03	101.66	101.68	101.65	0
1721750100	101.65	0.02	0.02	101.64	101.66	101.63	0
1721663700	101.63	-0.01	-0.01	101.67	101.67	101.63	0
1721404500	101.64	-0.14	-0.14	101.65	101.65	101.64	0
1721318100	101.78	0.14	0.14	101.65	101.78	101.65	0
1721231700	101.64	0.06	0.06	101.59	101.64	101.59	0
1721145300	101.58	0	0.00	101.59	101.59	101.57	0
1721058900	101.58	-0.01	-0.01	101.61	101.61	101.58	0
1720799700	101.59	-0.01	-0.01	101.59	101.59	101.57	0
1720713300	101.6	-0.39	-0.38	102.03	102.04	101.53	0
1720626900	101.99	0.07	0.07	101.95	101.99	101.94	0
1720540500	101.92	0.06	0.06	101.93	101.94	101.92	0
1720454100	101.86	-0.03	-0.03	101.94	101.94	101.86	0
1720194900	101.89	0.04	0.04	101.91	101.92	101.88	0
1720108500	101.85	-0.4	-0.39	101.85	101.85	101.85	0
1720022100	102.25	0.07	0.07	102.29	102.29	102.22	0
1719935700	102.18	-0.04	-0.04	102.23	102.23	102.16	0
1719849300	102.22	0.08	0.08	102.27	102.28	102.2	0
1719590100	102.14	0.06	0.06	102.2	102.21	102.14	0
1719503700	102.08	-0.06	-0.06	102.24	102.24	102.08	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