Intesa Sanpaolo Historical Data - I09223 | 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 (I09223)
Intesa Sanpaolo (I09223) Historical

Intesa Sanpaolo (I09223)

100.03

0.14

(0.14%)

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	100.03	0.14	0.14	99.91	100.07	99.9	0
1734022500	99.89	0.51	0.51	99.46	99.93	98.85	6
1733936100	99.38	-0.19	-0.19	99.58	99.61	99.38	0
1733849700	99.57	-0.01	-0.01	99.62	99.76	99.52	0
1733763300	99.58	0.03	0.03	99.75	99.75	99.51	0
1733504100	99.55	0.25	0.25	99.31	99.7	99.3	0
1733417700	99.3	1.35	1.38	98.15	99.3	98.15	0
1733331300	97.95	-0.55	-0.56	98.46	98.59	97.92	0
1733244900	98.5	0.5	0.51	98.23	98.54	98.21	0
1733158500	98	0.08	0.08	98.05	98.22	97.82	0
1732899300	97.92	0	0.00	97.82	97.94	97.66	0
1732812900	97.92	0.99	1.02	97.13	98.05	97.13	0
1732726500	96.93	0.11	0.11	96.91	97.14	96.8	0
1732640100	96.82	-0.47	-0.48	96.91	97.05	96.75	0
1732553700	97.29	1.25	1.30	96.63	97.29	96.26	0
1732294500	96.04	-0.36	-0.37	96.44	96.47	95.86	0
1732208100	96.4	-0.33	-0.34	96.56	96.67	96	0
1732121700	96.73	-0.45	-0.46	97.25	97.51	96.71	0
1732035300	97.18	-0.14	-0.14	97.25	97.26	95.93	0
1731948900	97.32	-0.51	-0.52	97.86	97.9	97.24	0
1731689700	97.83	0.99	1.02	96.96	97.84	96.93	0
1731603300	96.84	0.54	0.56	96.38	96.85	96.38	0
1731516900	96.3	-0.61	-0.63	96.95	97.14	96.19	0
1731430500	96.91	-0.4	-0.41	97.28	97.34	96.9	0
1731344100	97.31	0.39	0.40	97.26	97.37	97.03	0
1731084900	96.92	0.22	0.23	96.79	97.32	96.79	0
1730998500	96.7	-0.11	-0.11	96.5	96.9	96.12	150
1730912100	96.81	0.57	0.59	97.12	97.57	96.29	430
1730825700	96.24	0.41	0.43	96.35	96.44	95.85	50
1730739300	95.83	-0.28	-0.29	96.09	96.29	95.68	0
1730480100	96.11	-2.57	-2.60	96.39	96.49	95.9	0
1730393700	98.68	0.13	0.13	98.52	99.05	98.4	0
1730307300	98.55	-0.83	-0.84	99.21	99.34	98.41	0
1730220900	99.38	-1.67	-1.65	100.66	100.66	99.24	0
1730134500	101.05	0.65	0.65	101.24	101.32	100.87	0
1729871700	100.4	-0.12	-0.12	100.46	100.56	100.37	0
1729785300	100.52	0.89	0.89	100.34	100.64	100.27	0
1729698900	99.63	-0.79	-0.79	100.01	100.05	99.59	0
1729612500	100.42	0.24	0.24	100.25	100.73	100.25	0
1729526100	100.18	-0.25	-0.25	100.51	100.55	100.11	0
1729266900	100.43	-0.01	-0.01	100.47	100.56	100.31	0
1729180500	100.44	0.49	0.49	100.43	100.5	100.34	0
1729094100	99.95	0.01	0.01	99.56	100.01	99.44	0
1729007700	99.94	0.94	0.95	99.79	100.17	99.61	0
1728921300	99	0.28	0.28	98.71	99.02	98.62	0
1728662100	98.72	-0.19	-0.19	98.99	98.99	98.53	0
1728575700	98.91	0.23	0.23	98.97	98.97	98.43	0
1728489300	98.68	0.45	0.46	98.25	98.71	98.06	0
1728402900	98.23	0.41	0.42	97.63	98.23	97.56	0
1728316500	97.82	0.34	0.35	97.73	98.22	97.51	0
1728057300	97.48	0.82	0.85	96.81	97.48	96.77	0
1727970900	96.66	-0.09	-0.09	96.87	97.12	96.48	0
1727884500	96.75	-1.51	-1.54	97.81	97.81	96.63	0
1727798100	98.26	-0.65	-0.66	99.35	99.77	98.2	0
1727711700	98.91	-0.37	-0.37	99.14	99.15	98.72	0
1727452500	99.28	0.74	0.75	98.8	99.29	98.65	0
1727366100	98.54	0.84	0.86	98.47	98.97	98.45	0
1727279700	97.7	0.61	0.63	97.12	98.12	97.12	100
1727193300	97.09	-0.12	-0.12	97.68	97.68	97.06	0
1727106900	97.21	-0.21	-0.22	97.38	97.44	96.86	0
1726847700	97.42	-0.21	-0.22	97.49	97.57	97.24	0
1726761300	97.63	1.22	1.27	97.07	97.92	96.94	0
1726674900	96.41	0.25	0.26	96.17	96.48	96.03	0
1726588500	96.16	1.33	1.40	95.51	96.86	95.48	0
1726502100	94.83	0	0.00	94.48	94.83	94.44	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