Intesa Sanpaolo Historical Data - I09026 | 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 (I09026)
Intesa Sanpaolo (I09026) Historical

Intesa Sanpaolo (I09026)

10.27

-0.26

(-2.47%)

Closed December 14 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
1734108900	10.27	-0.26	-2.47	10.68	10.74	10.14	0
1734022500	10.53	-0.28	-2.59	11.19	11.25	10.47	0
1733936100	10.81	-0.21	-1.91	10.62	10.94	10.53	0
1733849700	11.02	-0.45	-3.92	11.19	11.19	10.94	0
1733763300	11.47	1.21	11.79	10.72	11.59	10.72	0
1733504100	10.26	-0.49	-4.56	10.9	11.06	10.14	0
1733417700	10.75	-0.29	-2.63	11.02	11.1	10.69	0
1733331300	11.04	-0.51	-4.42	11.76	11.86	11.01	0
1733244900	11.55	0.6	5.48	11.38	11.69	11.33	0
1733158500	10.95	-0.34	-3.01	11.24	11.41	10.83	0
1732899300	11.29	0.26	2.36	11.11	11.3	10.91	0
1732812900	11.03	0.15	1.38	10.96	11.04	10.74	0
1732726500	10.88	-0.1	-0.91	10.77	10.93	10.6	0
1732640100	10.98	-0.68	-5.83	11.26	11.42	10.95	44
1732553700	11.66	-0.64	-5.20	12.52	12.66	11.66	0
1732294500	12.3	0.25	2.07	12.35	12.46	11.85	0
1732208100	12.05	0.73	6.45	11.52	12.08	11.22	0
1732121700	11.32	0.04	0.35	11.34	11.57	11.27	0
1732035300	11.28	-0.43	-3.67	11.86	11.86	10.83	0
1731948900	11.71	0.19	1.65	11.44	11.86	11.28	0
1731689700	11.52	0.53	4.82	10.86	11.8	10.86	0
1731603300	10.99	0.97	9.68	10.53	11.08	10.51	0
1731516900	10.02	0.71	7.63	9.84	10.12	9.5	0
1731430500	9.31	-1.2	-11.42	10.39	10.43	9.2899999	0
1731344100	10.51	0.34	3.34	10.73	10.78	10.46	0
1731084900	10.17	-0.86	-7.80	10.82	10.91	10.17	0
1730998500	11.03	0.54	5.15	10.99	11.2	10.9	0
1730912100	10.49	-0.53	-4.81	10.62	11.48	10.17	0
1730825700	11.02	0.1	0.92	10.66	11.02	10.57	0
1730739300	10.92	0.02	0.18	11.07	11.38	10.92	0
1730480100	10.9	0.59	5.72	10.77	11.28	10.77	0
1730393700	10.31	-0.13	-1.25	10.42	10.42	10	0
1730307300	10.44	-0.28	-2.61	10.44	10.73	10.34	0
1730220900	10.72	-0.61	-5.38	11.42	11.56	10.63	0
1730134500	11.33	-0.9	-7.36	11.06	11.34	10.57	0
1729871700	12.23	0.5	4.26	11.83	12.32	11.66	0
1729785300	11.73	0.3	2.62	11.94	12.32	11.56	0
1729698900	11.43	-0.62	-5.15	11.97	12.07	11.43	0
1729612500	12.05	0.34	2.90	11.61	12.07	11.5	0
1729526100	11.71	0.39	3.45	11.74	12.1	11.7	0
1729266900	11.32	-0.34	-2.92	11.96	12.17	11.19	0
1729180500	11.66	0.49	4.39	11.19	11.9	11.19	0
1729094100	11.17	0.27	2.48	11.24	11.47	11.09	0
1729007700	10.9	-2.13	-16.35	11.46	11.63	10.79	0
1728921300	13.03	-0.11	-0.84	13.05	13.24	12.86	0
1728662100	13.14	0.17	1.31	12.91	13.32	12.87	0
1728575700	12.97	0.19	1.49	12.91	13.23	12.7	0
1728489300	12.78	0.1	0.79	12.49	12.89	12.26	0
1728402900	12.68	-1.61	-11.27	13.82	13.88	12.62	0
1728316500	14.29	0.42	3.03	13.8	14.39	13.65	0
1728057300	13.87	1.11	8.70	13.29	14	13.21	0
1727970900	12.76	0.17	1.35	12.81	12.89	12.3	0
1727884500	12.59	0.74	6.24	12.74	13.26	12.53	0
1727798100	11.85	0.89	8.12	10.78	11.91	10.44	0
1727711700	10.96	0.04	0.37	11.36	11.36	10.57	0
1727452500	10.92	0.47	4.50	10.75	11.05	10.56	0
1727366100	10.45	-2.03	-16.27	10.63	11.05	10.11	0
1727279700	12.48	-1.06	-7.83	13.04	13.36	12.25	0
1727193300	13.54	0.09	0.67	13.73	14.07	13.52	0
1727106900	13.45	0.57	4.43	13.08	13.67	12.9	0
1726847700	12.88	-0.75	-5.50	13.49	13.49	12.58	0
1726761300	13.63	0.92	7.24	13.44	13.88	13.36	0
1726674900	12.71	0.12	0.95	12.68	12.89	12.42	0
1726588500	12.59	0.51	4.22	12.58	12.77	12.3	0
1726502100	12.08	-0.05	-0.41	11.85	12.34	11.79	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