Intesa Sanpaolo Historical Data - I08959 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08959)
Intesa Sanpaolo (I08959) Historical

Intesa Sanpaolo (I08959)

103.27

0.01

(0.01%)

Closed June 28 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
1719503700	103.26	-0.12	-0.12	103.35	103.35	103.26	0
1719417300	103.38	0.04	0.04	103.35	103.39	103.34	0
1719330900	103.34	0	0.00	103.36	103.37	103.33	0
1719244500	103.34	0.07	0.07	103.33	103.35	103.33	0
1718985300	103.27	0.04	0.04	103.24	103.31	103.24	0
1718898900	103.23	0.2	0.19	103.08	103.26	103.08	0
1718812500	103.03	0.01	0.01	103.07	103.08	103.03	0
1718726100	103.02	0.03	0.03	103.06	103.06	103	0
1718639700	102.99	0.01	0.01	103.07	103.11	102.97	0
1718380500	102.98	-0.18	-0.17	103.17	103.17	102.96	0
1718294100	103.16	-0.04	-0.04	103.22	103.22	103.14	0
1718207700	103.2	0.07	0.07	103.14	103.21	103.11	0
1718121300	103.13	-0.02	-0.02	103.19	103.19	103.11	0
1718034900	103.15	0.01	0.01	103.11	103.15	103.09	0
1717775700	103.14	0	0.00	103.16	103.17	103.11	0
1717689300	103.14	0.04	0.04	103.15	103.16	103.14	0
1717602900	103.1	0.06	0.06	103.08	103.13	103.07	0
1717516500	103.04	-0.75	-0.72	103.03	103.07	103.01	0
1717430100	103.79	0.02	0.02	103.85	103.85	103.79	0
1717170900	103.77	-0.02	-0.02	103.82	103.82	103.76	0
1717084500	103.79	0.15	0.14	103.69	103.8	103.68	0
1716998100	103.64	-0.06	-0.06	103.71	103.71	103.62	0
1716911700	103.7	0.02	0.02	103.72	103.72	103.67	0
1716825300	103.68	0.13	0.13	103.61	103.68	103.61	0
1716566100	103.55	0.04	0.04	103.52	103.56	103.5	0
1716479700	103.51	0.04	0.04	103.56	103.58	103.5	0
1716393300	103.47	0.07	0.07	103.35	103.49	103.35	0
1716306900	103.4	-0.02	-0.02	103.4	103.42	103.38	0
1716220500	103.42	0.02	0.02	103.43	103.44	103.41	0
1715961300	103.4	-0.05	-0.05	103.46	103.46	103.38	0
1715874900	103.45	0.02	0.02	103.44	103.45	103.4	0
1715788500	103.43	0	0.00	103.44	103.45	103.41	0
1715702100	103.43	0.05	0.05	103.41	103.44	103.4	0
1715615700	103.38	0.45	0.44	103	103.39	103	0
1715356500	102.93	0.01	0.01	102.91	102.97	102.9	0
1715270100	102.92	0.12	0.12	102.9	102.92	102.83	0
1715183700	102.8	-0.04	-0.04	102.81	102.83	102.74	0
1715097300	102.84	0.12	0.12	102.77	102.85	102.73	0
1715010900	102.72	0.25	0.24	102.49	102.76	102.44	0
1714751700	102.47	0.15	0.15	102.35	102.49	102.35	0
1714665300	102.32	-1.03	-1.00	102.45	102.46	102.3	0
1714492500	103.35	-0.3	-0.29	103.58	103.69	103.31	0
1714406100	103.65	0.06	0.06	103.67	103.67	103.6	0
1714146900	103.59	0.05	0.05	103.6	103.61	103.57	0
1714060500	103.54	-0.01	-0.01	103.62	103.64	103.5	0
1713974100	103.55	-0.11	-0.11	103.71	103.71	103.55	0
1713887700	103.66	0.07	0.07	103.66	103.72	103.63	0
1713801300	103.59	0.05	0.05	103.7	103.7	103.55	0
1713542100	103.54	-0.23	-0.22	103.71	103.73	103.48	0
1713455700	103.77	0.1	0.10	103.69	103.77	103.68	0
1713369300	103.67	0.02	0.02	103.67	103.71	103.66	0
1713282900	103.65	-0.07	-0.07	103.68	103.68	103.59	0
1713196500	103.72	0.02	0.02	103.81	103.84	103.72	0
1712937300	103.7	-0.03	-0.03	103.74	103.77	103.67	0
1712850900	103.73	0.03	0.03	103.71	103.76	103.22	70
1712764500	103.7	0	0.00	103.76	103.79	103.69	0
1712678100	103.7	0.04	0.04	103.65	103.73	103.65	0
1712591700	103.66	0.05	0.05	103.65	103.69	103.65	0
1712332500	103.61	-0.06	-0.06	103.62	103.64	103.6	0
1712246100	103.67	-0.7	-0.67	103.67	103.7	103.65	0
1712159700	104.37	-0.04	-0.04	104.42	104.43	104.33	0
1712073300	104.41	-0.07	-0.07	104.5	104.51	104.41	0
1711644900	104.48	0	0.00	104.51	104.51	104.48	0

Intesa Sanpaolo

Societe Generale Effekten

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