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

Intesa Sanpaolo (I09225)

102.29

0.01

(0.01%)

Closed December 15 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	102.29	0.01	0.01	102.3	102.3	102.29	0
1734022500	102.28	0.03	0.03	102.28	102.28	102.28	0
1733936100	102.25	0.02	0.02	102.25	102.25	102.25	0
1733849700	102.23	0.01	0.01	102.23	102.23	102.23	0
1733763300	102.22	0.02	0.02	102.22	102.24	102.21	0
1733504100	102.2	0.01	0.01	102.2	102.21	102.19	0
1733417700	102.19	0.03	0.03	102.18	102.2	102.18	0
1733331300	102.16	0.02	0.02	102.15	102.16	102.15	0
1733244900	102.14	0.02	0.02	102.13	102.14	102.13	0
1733158500	102.12	0.02	0.02	102.12	102.12	102.11	0
1732899300	102.1	0.02	0.02	102.09	102.11	102.09	0
1732812900	102.08	0.05	0.05	102.07	102.08	102.06	0
1732726500	102.03	0.03	0.03	102.01	102.03	102.01	0
1732640100	102	-0.07	-0.07	102.06	102.06	102	0
1732553700	102.07	0.01	0.01	102.09	102.09	102.05	0
1732294500	102.06	0.06	0.06	102.02	102.07	102.02	0
1732208100	102	0.03	0.03	102	102.01	101.98	0
1732121700	101.97	0.03	0.03	101.97	101.98	101.96	0
1732035300	101.94	0.01	0.01	101.95	101.95	101.92	0
1731948900	101.93	0.01	0.01	101.95	101.95	101.93	0
1731689700	101.92	0.01	0.01	101.9	101.93	101.9	0
1731603300	101.91	0.07	0.07	101.86	101.91	101.86	0
1731516900	101.84	-0.04	-0.04	101.89	101.89	101.84	0
1731430500	101.88	0	0.00	101.87	101.89	101.87	0
1731344100	101.88	0.06	0.06	101.86	101.89	101.86	0
1731084900	101.82	0.04	0.04	101.81	101.84	101.8	0
1730998500	101.78	0.07	0.07	101.75	101.78	101.74	0
1730912100	101.71	-0.02	-0.02	101.72	101.77	101.7	0
1730825700	101.73	0.01	0.01	101.73	101.73	101.73	0
1730739300	101.72	0.02	0.02	101.72	101.73	101.71	0
1730480100	101.7	-1.68	-1.63	101.7	101.71	101.68	0
1730393700	103.38	0	0.00	103.41	103.41	103.37	0
1730307300	103.38	-0.02	-0.02	103.39	103.41	103.38	0
1730220900	103.4	-0.51	-0.49	103.93	103.93	103.4	0
1730134500	103.91	0.03	0.03	103.9	103.92	103.9	0
1729871700	103.88	0	0.00	103.89	103.9	103.88	0
1729785300	103.88	0.51	0.49	103.88	103.91	103.88	0
1729698900	103.37	-0.46	-0.44	103.36	103.39	103.36	0
1729612500	103.83	0.01	0.01	103.83	103.85	103.83	0
1729526100	103.82	-0.01	-0.01	103.86	103.86	103.82	0
1729266900	103.83	0.02	0.02	103.82	103.84	103.82	0
1729180500	103.81	0.08	0.08	103.76	103.81	103.76	0
1729094100	103.73	0.03	0.03	103.72	103.73	103.72	0
1729007700	103.7	0	0.00	103.72	103.72	103.69	0
1728921300	103.7	0.04	0.04	103.68	103.7	103.68	0
1728662100	103.66	0	0.00	103.65	103.66	103.65	0
1728575700	103.66	0.02	0.02	103.67	103.68	103.66	0
1728489300	103.64	0.04	0.04	103.63	103.65	103.63	0
1728402900	103.6	0	0.00	103.61	103.62	103.6	0
1728316500	103.6	0.02	0.02	103.64	103.64	103.59	0
1728057300	103.58	0.02	0.02	103.6	103.6	103.58	0
1727970900	103.56	0.02	0.02	103.58	103.58	103.54	0
1727884500	103.54	-0.04	-0.04	103.53	103.54	103.49	0
1727798100	103.58	0	0.00	103.59	103.61	103.58	0
1727711700	103.58	-0.01	-0.01	103.6	103.6	103.56	0
1727452500	103.59	0.05	0.05	103.55	103.59	103.55	0
1727366100	103.54	0.05	0.05	103.53	103.55	103.53	0
1727279700	103.49	-0.02	-0.02	103.52	103.52	103.49	0
1727193300	103.51	0.09	0.09	103.45	103.51	103.45	0
1727106900	103.42	0.06	0.06	103.37	103.42	103.36	0
1726847700	103.36	-0.02	-0.02	103.39	103.39	103.36	0
1726761300	103.38	0.07	0.07	103.36	103.4	103.36	0
1726674900	103.31	0.01	0.01	103.32	103.32	103.31	0
1726588500	103.3	-0.47	-0.45	103.8	103.81	103.3	0
1726502100	103.77	-0.01	-0.01	103.79	103.79	103.77	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