Intesa Sanpaolo Historical Data - I09225 | 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 (I09225)
Intesa Sanpaolo (I09225) Historical

Intesa Sanpaolo (I09225)

100.86

0.01

(0.01%)

Closed March 15 11:30AM

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
1741971300	100.86	0.01	0.01	100.86	100.86	100.86	0
1741884900	100.85	0.02	0.02	100.85	100.85	100.85	0
1741798500	100.83	0.01	0.01	100.83	100.83	100.83	0
1741712100	100.82	0.01	0.01	100.82	100.82	100.82	0
1741625700	100.81	0.01	0.01	100.82	100.82	100.81	0
1741366500	100.8	0.01	0.01	100.81	100.81	100.8	0
1741280100	100.79	0.02	0.02	100.79	100.79	100.79	0
1741193700	100.77	0.01	0.01	100.78	100.78	100.77	0
1741107300	100.76	0	0.00	100.77	100.77	100.76	0
1741020900	100.76	0.01	0.01	100.76	100.76	100.76	0
1740761700	100.75	0.01	0.01	100.75	100.75	100.75	0
1740675300	100.74	0.02	0.02	100.74	100.74	100.74	0
1740588900	100.72	0.01	0.01	100.72	100.72	100.72	0
1740502500	100.71	0.01	0.01	100.71	100.71	100.71	0
1740416100	100.7	0.01	0.01	100.7	100.7	100.7	0
1740156900	100.69	0.01	0.01	100.69	100.69	100.69	0
1740070500	100.68	0.02	0.02	100.68	100.68	100.68	0
1739984100	100.66	0.51	0.51	100.66	100.66	100.66	0
1739897700	100.15	-0.49	-0.49	100.65	100.65	100.15	15
1739811300	100.64	0.01	0.01	100.64	100.64	100.64	0
1739552100	100.63	0.01	0.01	100.64	100.64	100.63	0
1739465700	100.62	0.02	0.02	100.62	100.62	100.62	0
1739379300	100.6	0	0.00	100.61	100.61	100.6	0
1739292900	100.6	-0.49	-0.48	101.1	101.1	100.6	0
1739206500	101.09	0.01	0.01	101.09	101.09	101.09	0
1738947300	101.08	0.51	0.51	101.08	101.08	101.08	0
1738860900	100.57	-0.48	-0.48	101.07	101.07	100.57	20
1738774500	101.05	0.01	0.01	101.05	101.05	101.05	0
1738688100	101.04	0.01	0.01	101.04	101.04	101.04	0
1738601700	101.03	-1.7	-1.65	101.03	101.03	101.03	0
1738342500	102.73	0.02	0.02	102.73	102.73	102.73	0
1738256100	102.71	0.02	0.02	102.71	102.71	102.71	0
1738169700	102.69	0.01	0.01	102.69	102.69	102.69	0
1738083300	102.68	0.01	0.01	102.68	102.68	102.68	0
1737996900	102.67	0.01	0.01	102.67	102.67	102.67	0
1737737700	102.66	0.01	0.01	102.66	102.66	102.66	0
1737651300	102.65	0.03	0.03	102.65	102.65	102.65	0
1737564900	102.62	0	0.00	102.62	102.62	102.62	0
1737478500	102.62	0.01	0.01	102.62	102.62	102.62	0
1737392100	102.61	0.01	0.01	102.61	102.61	102.61	0
1737132900	102.6	0.01	0.01	102.61	102.61	102.6	0
1737046500	102.59	0.03	0.03	102.59	102.59	102.59	0
1736960100	102.56	0.01	0.01	102.57	102.57	102.56	0
1736873700	102.55	0.01	0.01	102.56	102.56	102.55	0
1736787300	102.54	0.01	0.01	102.54	102.54	102.54	0
1736528100	102.53	0.01	0.01	102.54	102.54	102.53	0
1736441700	102.52	0.02	0.02	102.53	102.53	102.52	0
1736355300	102.5	0.01	0.01	102.5	102.5	102.5	0
1736268900	102.49	0.01	0.01	102.49	102.49	102.49	0
1736182500	102.48	0.01	0.01	102.49	102.49	102.48	0
1735923300	102.47	0	0.00	102.49	102.49	102.47	0
1735836900	102.47	0.03	0.03	102.47	102.47	102.47	0
1735577700	102.44	0.01	0.01	102.42	102.44	102.42	0
1735318500	102.43	0.05	0.05	102.42	102.44	102.42	0
1734972900	102.38	0.02	0.02	102.38	102.39	102.37	0
1734713700	102.36	0.02	0.02	102.35	102.36	102.35	0
1734627300	102.34	0.03	0.03	102.34	102.34	102.34	0
1734540900	102.31	0.01	0.01	102.31	102.31	102.31	0
1734454500	102.3	0	0.00	102.31	102.31	102.3	0
1734368100	102.3	0.01	0.01	102.3	102.3	102.3	0

Intesa Sanpaolo

Vontobel Financial Produ...

Vontobel Financial Produ...

DJ Spain Total Stock Mar...

HIG Acquisition

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