Intesa Sanpaolo Historical Data - I09000 | 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 (I09000)
Intesa Sanpaolo (I09000) Historical

Intesa Sanpaolo (I09000)

101.11

0.66

( 0.66% )

Updated: 06:16:30

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
1718985300	100.45	-0.45	-0.45	100.95	100.95	100.1	0
1718898900	100.9	0.67	0.67	100.53	100.97	100.43	0
1718812500	100.23	0.15	0.15	100.17	100.59	100.05	0
1718726100	100.08	0.6	0.60	100.02	100.19	99.52	0
1718639700	99.48	0.38	0.38	99.44	99.8	98.83	0
1718380500	99.1	-0.95	-0.95	100.01	100.01	98.59	0
1718294100	100.05	-1.09	-1.08	101.06	101.06	99.9	0
1718207700	101.14	0.25	0.25	101.16	101.74	101.14	0
1718121300	100.89	-1.09	-1.07	102.17	102.17	100.67	0
1718034900	101.98	-0.57	-0.56	101.93	102.01	101.8	0
1717775700	102.55	-0.34	-0.33	102.97	102.97	102.35	0
1717689300	102.89	0.42	0.41	102.31	102.89	102.16	100
1717602900	102.47	-0.24	-0.23	102.76	102.9	102.08	50
1717516500	102.71	-0.71	-0.69	103.25	103.25	102.52	0
1717430100	103.42	0.5	0.49	103.43	103.53	102.88	1750
1717170900	102.92	0.39	0.38	102.73	102.95	102.13	300
1717084500	102.53	0.41	0.40	102.1	102.55	101.92	3300
1716998100	102.12	-0.24	-0.23	102.63	102.73	102.02	3800
1716911700	102.36	-0.56	-0.54	103	103.1	102.3	0
1716825300	102.92	0.21	0.20	102.68	102.94	102.65	0
1716566100	102.71	0.09	0.09	102.19	102.71	102.11	0
1716479700	102.62	-0.23	-0.22	102.95	102.95	102.12	2000
1716393300	102.85	-0.29	-0.28	102.98	103.01	102.32	1050
1716306900	103.14	-0.13	-0.13	103.02	103.16	102.34	100
1716220500	103.27	0.27	0.26	103.16	103.32	102.74	2500
1715961300	103	0.16	0.16	102.93	103.01	102.4	900
1715874900	102.84	-0.03	-0.03	103	103	102.3	700
1715788500	102.87	-0.16	-0.16	102.89	103.08	102.38	300
1715702100	103.03	0.2	0.19	102.25	103.09	102.22	300
1715615700	102.83	0.26	0.25	102.78	102.83	102.11	1600
1715356500	102.57	0.48	0.47	102.37	102.61	102.37	0
1715270100	102.09	0.37	0.36	101.88	102.16	101.78	0
1715183700	101.72	0.41	0.40	101.53	101.73	101.15	1050
1715097300	101.31	0.65	0.65	100.92	101.62	100.92	0
1715010900	100.66	0.66	0.66	100.33	100.85	100.33	0
1714751700	100	-0.01	-0.01	100.29	100.57	99.95	0
1714665300	100.01	0.45	0.45	100.01	100.25	99.88	0
1714492500	99.56	-0.41	-0.41	100.03	100.05	99.56	0
1714406100	99.97	0.35	0.35	100.06	100.18	99.85	0
1714146900	99.62	0.29	0.29	99.69	99.88	99.6	0
1714060500	99.33	-0.42	-0.42	99.89	99.89	98.95	0
1713974100	99.75	-0.59	-0.59	100.32	100.32	99.55	200
1713887700	100.34	0.52	0.52	100.3	100.45	99.67	500
1713801300	99.82	0.65	0.66	99.55	99.84	99.21	0
1713542100	99.17	-0.07	-0.07	98.74	99.26	98.41	0
1713455700	99.24	0.75	0.76	98.69	99.24	98.67	0
1713369300	98.49	0.53	0.54	98.28	98.94	98.16	100
1713282900	97.96	-1.23	-1.24	98.48	98.48	97.77	0
1713196500	99.19	0.1	0.10	99.47	99.84	99.19	0
1712937300	99.09	0.08	0.08	99.34	99.85	99	0
1712850900	99.01	-0.77	-0.77	99.66	99.86	98.72	0
1712764500	99.78	-0.07	-0.07	100.38	100.48	99.39	0
1712678100	99.85	-0.52	-0.52	100.13	100.39	99.78	0
1712591700	100.37	0.38	0.38	100.03	100.42	99.79	200
1712332500	99.99	-0.82	-0.81	100.23	100.25	99.82	0
1712246100	100.81	0.64	0.64	100.41	100.96	100.4	0
1712159700	100.17	0.76	0.76	99.67	100.19	99.34	150
1712073300	99.41	-0.38	-0.38	99.95	100.19	99.38	0
1711644900	99.79	0.45	0.45	99.63	99.89	99.45	0
1711558500	99.34	0.46	0.47	98.91	99.6	98.47	100
1711472100	98.88	0.63	0.64	98.4	98.88	98.31	0
1711385700	98.25	0.31	0.32	98.01	98.28	97.88	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