Intesa Sanpaolo Historical Data - I09245 | 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 (I09245)
Intesa Sanpaolo (I09245) Historical

Intesa Sanpaolo (I09245)

105.33

-0.08

(-0.08%)

Closed June 26 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
1719330900	105.41	-0.05	-0.05	105.45	105.46	105.41	0
1719244500	105.46	0.07	0.07	105.42	105.47	105.42	0
1718985300	105.39	0.04	0.04	105.38	105.41	105.37	0
1718898900	105.35	0.06	0.06	105.33	105.36	105.33	0
1718812500	105.29	0.01	0.01	105.29	105.3	105.27	0
1718726100	105.28	0	0.00	105.27	105.31	105.26	0
1718639700	105.28	0.07	0.07	105.25	105.31	105.25	0
1718380500	105.21	-0.01	-0.01	105.23	105.26	105.16	0
1718294100	105.22	-0.03	-0.03	105.28	105.28	105.22	0
1718207700	105.25	0.03	0.03	105.2	105.28	105.19	0
1718121300	105.22	0.11	0.10	105.14	105.22	105.14	0
1718034900	105.11	0.13	0.12	104.99	105.13	104.99	0
1717775700	104.98	-0.01	-0.01	105	105.01	104.94	0
1717689300	104.99	0.06	0.06	104.99	105.01	104.98	0
1717602900	104.93	-0.01	-0.01	104.95	104.97	104.91	0
1717516500	104.94	0.02	0.02	104.91	104.96	104.9	0
1717430100	104.92	0.19	0.18	104.84	104.93	104.79	0
1717170900	104.73	0.09	0.09	104.65	104.73	104.6	0
1717084500	104.64	0.14	0.13	104.52	104.64	104.52	0
1716998100	104.5	-0.1	-0.10	104.55	104.57	104.47	0
1716911700	104.6	-0.06	-0.06	104.65	104.69	104.59	0
1716825300	104.66	0.07	0.07	104.61	104.71	104.61	0
1716566100	104.59	0.27	0.26	104.37	104.6	104.36	0
1716479700	104.32	-0.06	-0.06	104.39	104.44	104.32	0
1716393300	104.38	-0.08	-0.08	104.5	104.5	104.38	0
1716306900	104.46	-0.06	-0.06	104.5	104.5	104.44	0
1716220500	104.52	0.01	0.01	104.54	104.55	104.52	0
1715961300	104.51	-0.03	-0.03	104.55	104.56	104.51	0
1715874900	104.54	0.07	0.07	104.51	104.54	104.49	0
1715788500	104.47	0.08	0.08	104.41	104.48	104.4	0
1715702100	104.39	-0.05	-0.05	104.41	104.46	104.39	0
1715615700	104.44	0.06	0.06	104.43	104.45	104.38	0
1715356500	104.38	-0.02	-0.02	104.39	104.41	104.34	0
1715270100	104.4	0.09	0.09	104.32	104.4	104.31	0
1715183700	104.31	0.06	0.06	104.22	104.32	104.17	0
1715097300	104.25	0.05	0.05	104.19	104.28	104.19	0
1715010900	104.2	0.09	0.09	104.16	104.24	104.16	0
1714751700	104.11	0.01	0.01	104.07	104.2	104.07	0
1714665300	104.1	-1.85	-1.75	104.06	104.1	104.04	0
1714492500	105.95	-0.15	-0.14	106.12	106.13	105.95	0
1714406100	106.1	0.08	0.08	106.08	106.13	106.07	0
1714146900	106.02	0.06	0.06	105.99	106.07	105.98	0
1714060500	105.96	0.06	0.06	105.91	106	105.88	0
1713974100	105.9	-0.03	-0.03	105.96	105.97	105.89	0
1713887700	105.93	0.3	0.28	105.69	106	105.57	0
1713801300	105.63	0.12	0.11	105.55	105.64	105.52	0
1713542100	105.51	-0.05	-0.05	105.5	105.57	105.49	0
1713455700	105.56	0.06	0.06	105.54	105.6	105.53	0
1713369300	105.5	0.04	0.04	105.52	105.58	105.48	0
1713282900	105.46	-0.07	-0.07	105.48	105.5	105.42	0
1713196500	105.53	-0.01	-0.01	105.57	105.68	105.51	0
1712937300	105.54	0.04	0.04	105.57	105.64	105.48	0
1712850900	105.5	-0.23	-0.22	105.71	105.77	105.48	0
1712764500	105.73	-0.03	-0.03	105.83	105.85	105.65	0
1712678100	105.76	-0.01	-0.01	105.74	105.8	105.73	0
1712591700	105.77	0.11	0.10	105.72	105.79	105.71	0
1712332500	105.66	-0.22	-0.21	105.7	105.7	105.63	0
1712246100	105.88	0.09	0.09	105.81	105.91	105.81	0
1712159700	105.79	0.01	0.01	105.76	105.81	105.7	0
1712073300	105.78	0.02	0.02	105.79	105.82	105.73	0
1711644900	105.76	0.12	0.11	105.69	105.77	105.66	0
1711558500	105.64	0.12	0.11	105.6	105.64	105.6	0
1711472100	105.52	0.08	0.08	105.45	105.53	105.44	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