Intesa Sanpaolo Historical Data - I09229 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09229)
Intesa Sanpaolo (I09229) Historical

Intesa Sanpaolo (I09229)

101.80

0.04

(0.04%)

Closed November 05 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
1730739300	101.8	0.04	0.04	101.79	101.8	101.77	0
1730480100	101.76	-1.72	-1.66	101.75	101.77	101.74	0
1730393700	103.48	0.02	0.02	103.48	103.49	103.47	0
1730307300	103.46	-0.02	-0.02	103.49	103.49	103.46	0
1730220900	103.48	-0.48	-0.46	103.98	103.99	103.48	0
1730134500	103.96	0.07	0.07	103.94	103.96	103.94	0
1729871700	103.89	-0.02	-0.02	103.93	103.93	103.89	0
1729785300	103.91	0.52	0.50	103.91	103.93	103.91	0
1729698900	103.39	-0.48	-0.46	103.38	103.41	103.37	0
1729612500	103.87	0	0.00	103.88	103.88	103.86	0
1729526100	103.87	0	0.00	103.9	103.9	103.87	0
1729266900	103.87	0.02	0.02	103.84	103.88	103.84	0
1729180500	103.85	0.06	0.06	103.82	103.85	103.81	0
1729094100	103.79	0.02	0.02	103.79	103.8	103.78	0
1729007700	103.77	0.02	0.02	103.77	103.79	103.76	0
1728921300	103.75	0.02	0.02	103.75	103.77	103.75	0
1728662100	103.73	0.04	0.04	103.71	103.73	103.7	0
1728575700	103.69	0.08	0.08	103.72	103.74	103.66	0
1728489300	103.61	0.01	0.01	103.61	103.62	103.58	0
1728402900	103.6	0.03	0.03	103.59	103.61	103.58	0
1728316500	103.57	0.05	0.05	103.54	103.57	103.53	0
1728057300	103.52	0.06	0.06	103.49	103.54	103.47	0
1727970900	103.46	0.04	0.04	103.47	103.49	103.44	0
1727884500	103.42	0.06	0.06	103.38	103.43	103.38	0
1727798100	103.36	-0.06	-0.06	103.44	103.45	103.36	0
1727711700	103.42	-0.14	-0.14	103.58	103.58	103.4	0
1727452500	103.56	0.05	0.05	103.5	103.56	103.5	0
1727366100	103.51	0.12	0.12	103.44	103.52	103.44	0
1727279700	103.39	-0.01	-0.01	103.41	103.43	103.39	0
1727193300	103.4	0.09	0.09	103.34	103.41	103.34	0
1727106900	103.31	0.06	0.06	103.27	103.33	103.23	0
1726847700	103.25	0.01	0.01	103.28	103.29	103.25	0
1726761300	103.24	0.03	0.03	103.25	103.25	103.22	0
1726674900	103.21	0.04	0.04	103.19	103.24	103.19	0
1726588500	103.17	-0.48	-0.46	103.67	103.69	103.17	0
1726502100	103.65	0.02	0.02	103.66	103.66	103.62	0
1726242900	103.63	0.04	0.04	103.6	103.64	103.6	0
1726156500	103.59	0.05	0.05	103.6	103.62	103.57	0
1726070100	103.54	0.05	0.05	103.53	103.56	103.51	0
1725983700	103.49	-0.03	-0.03	103.54	103.54	103.48	0
1725897300	103.52	0.03	0.03	103.54	103.57	103.52	0
1725638100	103.49	-0.03	-0.03	103.49	103.52	103.47	0
1725551700	103.52	0.07	0.07	103.46	103.53	103.46	0
1725465300	103.45	0.04	0.04	103.39	103.47	103.39	0
1725378900	103.41	-0.04	-0.04	103.47	103.47	103.39	0
1725292500	103.45	0	0.00	103.47	103.49	103.45	0
1725033300	103.45	0.03	0.03	103.44	103.48	103.44	0
1724946900	103.42	0.05	0.05	103.41	103.43	103.4	0
1724860500	103.37	0.02	0.02	103.37	103.37	103.35	0
1724774100	103.35	0.02	0.02	103.35	103.36	103.33	0
1724687700	103.33	0	0.00	103.35	103.35	103.32	0
1724428500	103.33	0.06	0.06	103.31	103.34	103.31	0
1724342100	103.27	0	0.00	103.29	103.3	103.27	0
1724255700	103.27	0.04	0.04	103.24	103.28	103.23	0
1724169300	103.23	-0.02	-0.02	103.27	103.27	103.23	0
1724082900	103.25	0.07	0.07	103.24	103.27	103.24	0
1723823700	103.18	0.01	0.01	103.26	103.27	103.17	0
1723650900	103.17	0.05	0.05	103.19	103.2	103.17	0
1723564500	103.12	0	0.00	103.11	103.13	103.09	0
1723478100	103.12	0	0.00	103.15	103.16	103.12	0
1723218900	103.12	0.05	0.05	103.09	103.14	103.09	0
1723132500	103.07	0.04	0.04	103	103.08	102.98	0
1723046100	103.03	0.08	0.08	102.92	103.04	102.92	0
1722959700	102.95	-0.08	-0.08	103.07	103.07	102.94	0
1722873300	103.03	-0.08	-0.08	103.07	103.12	103.02	0

Intesa Sanpaolo

Leonteq Securities

Asian Development Bank

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