Intesa Sanpaolo Historical Data - I09227 | 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 (I09227)
Intesa Sanpaolo (I09227) Historical

Intesa Sanpaolo (I09227)

101.28

0.02

(0.02%)

Closed April 20 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
1744905300	101.28	0.02	0.02	101.28	101.28	101.28	0
1744818900	101.26	0.03	0.03	101.26	101.26	101.26	0
1744732500	101.23	0	0.00	101.23	101.23	101.23	0
1744646100	101.23	0.05	0.05	101.23	101.23	101.23	0
1744386900	101.18	0	0.00	101.18	101.18	101.18	0
1744300500	101.18	0	0.00	101.18	101.18	101.18	0
1744214100	101.18	0	0.00	101.18	101.18	101.18	0
1744127700	101.18	-0.03	-0.03	101.18	101.21	101.18	0
1744041300	101.21	0.05	0.05	101.17	101.21	101.17	0
1743782100	101.16	0	0.00	101.16	101.16	101.16	0
1743695700	101.16	0.03	0.03	101.16	101.16	101.16	0
1743609300	101.13	0	0.00	101.14	101.14	101.13	0
1743522900	101.13	0.01	0.01	101.13	101.13	101.13	0
1743436500	101.12	0.01	0.01	101.12	101.12	101.12	0
1743180900	101.11	0.01	0.01	101.11	101.11	101.11	0
1743094500	101.1	0.02	0.02	101.1	101.1	101.1	0
1743008100	101.08	0	0.00	101.08	101.08	101.08	0
1742921700	101.08	0.01	0.01	101.08	101.08	101.08	0
1742835300	101.07	0.01	0.01	101.07	101.07	101.07	0
1742576100	101.06	0.01	0.01	101.06	101.06	101.06	0
1742489700	101.05	0.02	0.02	101.05	101.05	101.05	0
1742403300	101.03	0.01	0.01	101.03	101.03	101.03	0
1742316900	101.02	0	0.00	101.02	101.02	101.02	0
1742230500	101.02	0.01	0.01	101.02	101.02	101.02	0
1741971300	101.01	0.01	0.01	101.01	101.01	101.01	0
1741884900	101	0.02	0.02	101	101	101	0
1741798500	100.98	0.01	0.01	100.98	100.98	100.98	0
1741712100	100.97	0.01	0.01	100.97	100.97	100.97	0
1741625700	100.96	0.01	0.01	100.97	100.97	100.96	0
1741366500	100.95	0.01	0.01	100.96	100.96	100.95	0
1741280100	100.94	0.02	0.02	100.94	100.94	100.94	0
1741193700	100.92	0.01	0.01	100.93	100.93	100.92	0
1741107300	100.91	0	0.00	100.92	100.92	100.91	0
1741020900	100.91	0.01	0.01	100.91	100.91	100.91	0
1740761700	100.9	0.01	0.01	100.9	100.9	100.9	0
1740675300	100.89	0.02	0.02	100.89	100.89	100.89	0
1740588900	100.87	0.01	0.01	100.87	100.87	100.87	0
1740502500	100.86	0.01	0.01	100.86	100.86	100.86	0
1740416100	100.85	0.01	0.01	100.85	100.85	100.85	0
1740156900	100.84	0.01	0.01	100.84	100.84	100.84	0
1740070500	100.83	0.02	0.02	100.83	100.83	100.83	0
1739984100	100.81	0.01	0.01	100.81	100.81	100.81	0
1739897700	100.8	0.01	0.01	100.8	100.8	100.8	0
1739811300	100.79	0.01	0.01	100.79	100.79	100.79	0
1739552100	100.78	0.01	0.01	100.79	100.79	100.78	0
1739465700	100.77	0.02	0.02	100.77	100.77	100.77	0
1739379300	100.75	0	0.00	100.76	100.76	100.75	0
1739292900	100.75	-0.49	-0.48	101.25	101.25	100.75	0
1739206500	101.24	0.01	0.01	101.24	101.24	101.24	0
1738947300	101.23	0.01	0.01	101.23	101.23	101.23	0
1738860900	101.22	0.02	0.02	101.22	101.22	101.22	0
1738774500	101.2	0.01	0.01	101.2	101.2	101.2	0
1738688100	101.19	0.01	0.01	101.19	101.19	101.19	0
1738601700	101.18	-1.85	-1.80	101.18	101.18	101.18	0
1738342500	103.03	0.02	0.02	103.03	103.03	103.03	0
1738256100	103.01	0.02	0.02	103.01	103.01	103.01	0
1738169700	102.99	0.01	0.01	102.99	102.99	102.99	0
1738083300	102.98	0.01	0.01	102.98	102.98	102.98	0
1737996900	102.97	0.01	0.01	102.97	102.97	102.97	0
1737737700	102.96	0.01	0.01	102.96	102.97	102.96	0
1737651300	102.95	0.02	0.02	102.95	102.95	102.95	0
1737564900	102.93	0.01	0.01	102.93	102.93	102.93	0
1737478500	102.92	0.01	0.01	102.92	102.92	102.92	0
1737392100	102.91	0.01	0.01	102.91	102.91	102.91	0

Intesa Sanpaolo

BNP Paribas Issuance

Intesa Sanpaolo

BNP Paribas Issuance

BNP Paribas Issuance

Societe Generale Effekten

INTESA SANPAOLO

Intesa Sanpaolo

Vontobel Financial Produ...

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