Intesa Sanpaolo Historical Data - I09237 | 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 (I09237)
Intesa Sanpaolo (I09237) Historical

Intesa Sanpaolo (I09237)

104.93

-0.08

(-0.08%)

Closed June 28 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
1719590100	104.93	-0.08	-0.08	105.11	105.11	104.93	0
1719503700	105.01	0.06	0.06	105.03	105.11	105.01	0
1719417300	104.95	0.03	0.03	104.94	105.02	104.93	0
1719330900	104.92	0.05	0.05	105.01	105.04	104.9	0
1719244500	104.87	0.2	0.19	104.72	104.87	104.72	0
1718985300	104.67	-0.05	-0.05	104.74	104.76	104.64	0
1718898900	104.72	0.23	0.22	104.54	104.74	104.54	0
1718812500	104.49	0.14	0.13	104.43	104.53	104.41	0
1718726100	104.35	0.2	0.19	104.23	104.4	104.18	0
1718639700	104.15	0.02	0.02	104.14	104.26	104.12	0
1718380500	104.13	0.03	0.03	104.13	104.22	104.08	0
1718294100	104.1	-0.17	-0.16	104.28	104.28	104.07	0
1718207700	104.27	0	0.00	104.33	104.37	104.25	0
1718121300	104.27	-0.07	-0.07	104.31	104.37	104.23	0
1718034900	104.34	0.11	0.11	104.2	104.34	104.19	0
1717775700	104.23	-0.03	-0.03	104.31	104.33	104.19	0
1717689300	104.26	0.11	0.11	104.16	104.26	104.16	0
1717602900	104.15	-0.04	-0.04	104.23	104.28	104.15	0
1717516500	104.19	-0.12	-0.12	104.18	104.24	104.03	0
1717430100	104.31	-0.04	-0.04	104.49	104.5	104.31	0
1717170900	104.35	0.08	0.08	104.3	104.37	104.29	0
1717084500	104.27	0.01	0.01	104.28	104.31	104.18	0
1716998100	104.26	-0.14	-0.13	104.43	104.46	104.25	0
1716911700	104.4	0.04	0.04	104.39	104.43	104.34	0
1716825300	104.36	0.19	0.18	104.21	104.36	104.18	0
1716566100	104.17	-0.03	-0.03	104.13	104.19	104.11	0
1716479700	104.2	-0.01	-0.01	104.23	104.25	104.15	0
1716393300	104.21	-0.03	-0.03	104.16	104.24	104.06	0
1716306900	104.24	-0.03	-0.03	104.26	104.26	104.14	0
1716220500	104.27	0.06	0.06	104.33	104.4	104.27	0
1715961300	104.21	0.15	0.14	104.1	104.25	104.08	0
1715874900	104.06	-0.13	-0.12	103.97	104.07	103.95	0
1715788500	104.19	0.07	0.07	104.15	104.25	104.13	0
1715702100	104.12	0	0.00	104.17	104.18	104.1	0
1715615700	104.12	0.04	0.04	104.1	104.14	104.09	0
1715356500	104.08	0.14	0.13	104.05	104.13	104.03	0
1715270100	103.94	0.08	0.08	103.91	103.96	103.88	0
1715183700	103.86	0	0.00	103.82	103.86	103.72	0
1715097300	103.86	0.04	0.04	103.83	103.9	103.83	0
1715010900	103.82	0.47	0.45	103.44	103.84	103.43	0
1714751700	103.35	0.04	0.04	103.32	103.39	103.24	0
1714665300	103.31	-2.25	-2.13	103.39	103.42	103.26	0
1714492500	105.56	-0.07	-0.07	105.77	105.77	105.56	0
1714406100	105.63	0.03	0.03	105.66	105.74	105.63	0
1714146900	105.6	0.03	0.03	105.64	105.67	105.55	0
1714060500	105.57	0.04	0.04	105.66	105.72	105.51	0
1713974100	105.53	-0.24	-0.23	105.78	105.78	105.52	0
1713887700	105.77	0.12	0.11	105.68	105.77	105.63	0
1713801300	105.65	-0.06	-0.06	105.79	105.79	105.56	0
1713542100	105.71	0.05	0.05	105.59	105.72	105.51	0
1713455700	105.66	-0.19	-0.18	105.82	105.85	105.59	0
1713369300	105.85	0.1	0.09	105.8	105.85	105.76	0
1713282900	105.75	-0.18	-0.17	105.88	105.89	105.68	0
1713196500	105.93	-0.18	-0.17	106.1	106.1	105.92	0
1712937300	106.11	0.31	0.29	105.91	106.14	105.89	0
1712850900	105.8	-0.01	-0.01	105.95	106	105.79	0
1712764500	105.81	-0.04	-0.04	105.95	105.98	105.76	0
1712678100	105.85	-0.14	-0.13	106.03	106.08	105.85	0
1712591700	105.99	-0.08	-0.08	106.05	106.12	105.94	0
1712332500	106.07	0.03	0.03	106.18	106.23	106.07	0
1712246100	106.04	0.14	0.13	105.95	106.07	105.94	0
1712159700	105.9	0.03	0.03	105.9	105.92	105.81	0
1712073300	105.87	0.32	0.30	105.79	105.95	105.4	25

Intesa Sanpaolo

Deutschland Bundesrepublik

Morgan Stanley Finance L...

Blockhive Token

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