Intesa Sanpaolo Historical Data - I09245 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09245)
Intesa Sanpaolo (I09245) Historical

Intesa Sanpaolo (I09245)

100.91

0.02

(0.02%)

Closed February 21 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
1740156900	100.91	0.02	0.02	100.91	100.91	100.91	0
1740070500	100.89	0.02	0.02	100.89	100.9	100.89	0
1739984100	100.87	0	0.00	100.87	100.87	100.87	0
1739897700	100.87	0.01	0.01	100.87	100.87	100.87	0
1739811300	100.86	0.02	0.02	100.86	100.86	100.86	0
1739552100	100.84	0.01	0.01	100.85	100.85	100.84	0
1739465700	100.83	0.03	0.03	100.83	100.84	100.83	0
1739379300	100.8	0.01	0.01	100.8	100.8	100.79	0
1739292900	100.79	-0.5	-0.49	100.79	100.79	100.79	0
1739206500	101.29	0.02	0.02	101.29	101.29	101.29	0
1738947300	101.27	0.01	0.01	101.28	101.28	101.27	0
1738860900	101.26	0.02	0.02	101.26	101.27	101.26	0
1738774500	101.24	0.01	0.01	101.24	101.25	101.24	0
1738688100	101.23	0.01	0.01	101.23	101.24	101.23	0
1738601700	101.22	-1.94	-1.88	101.21	101.23	101.19	0
1738342500	103.16	0.01	0.01	103.16	103.16	103.15	0
1738256100	103.15	0.04	0.04	103.13	103.15	103.13	0
1738169700	103.11	0.01	0.01	103.11	103.12	103.11	0
1738083300	103.1	-0.01	-0.01	103.12	103.13	103.1	0
1737996900	103.11	0.01	0.01	103.11	103.11	103.11	0
1737737700	103.1	0.01	0.01	103.1	103.11	103.1	0
1737651300	103.09	0.03	0.03	103.08	103.09	103.08	0
1737564900	103.06	0.01	0.01	103.06	103.07	103.06	0
1737478500	103.05	0.02	0.02	103.04	103.06	103.03	0
1737392100	103.03	0.02	0.02	103.03	103.03	103.02	0
1737132900	103.01	0.01	0.01	103.02	103.02	103.01	0
1737046500	103	0.02	0.02	103	103.01	103	0
1736960100	102.98	0.02	0.02	102.98	102.98	102.97	0
1736873700	102.96	0.03	0.03	102.95	102.96	102.95	0
1736787300	102.93	0.01	0.01	102.93	102.93	102.92	0
1736528100	102.92	0	0.00	102.93	102.93	102.92	0
1736441700	102.92	0.03	0.03	102.93	102.93	102.92	0
1736355300	102.89	-0.01	-0.01	102.91	102.91	102.89	0
1736268900	102.9	0.01	0.01	102.91	102.91	102.9	0
1736182500	102.89	0.03	0.03	102.89	102.89	102.89	0
1735923300	102.86	-0.01	-0.01	102.88	102.88	102.86	0
1735836900	102.87	0.02	0.02	102.88	102.89	102.87	0
1735577700	102.85	0.02	0.02	102.86	102.86	102.85	0
1735318500	102.83	0.08	0.08	102.83	102.85	102.83	0
1734972900	102.75	0.04	0.04	102.75	102.77	102.75	0
1734713700	102.71	0.03	0.03	102.69	102.71	102.68	0
1734627300	102.68	0.01	0.01	102.68	102.7	102.68	0
1734540900	102.67	0.02	0.02	102.66	102.67	102.66	0
1734454500	102.65	-0.01	-0.01	102.67	102.67	102.65	0
1734368100	102.66	0	0.00	102.67	102.67	102.65	0
1734108900	102.66	0.01	0.01	102.66	102.66	102.64	0
1734022500	102.65	0.06	0.06	102.63	102.65	102.63	0
1733936100	102.59	-0.02	-0.02	102.64	102.64	102.59	0
1733849700	102.61	0.01	0.01	102.61	102.62	102.6	0
1733763300	102.6	0.02	0.02	102.6	102.62	102.6	0
1733504100	102.58	0.02	0.02	102.57	102.59	102.57	0
1733417700	102.56	0.02	0.02	102.55	102.57	102.55	0
1733331300	102.54	0	0.00	102.55	102.55	102.53	0
1733244900	102.54	-0.01	-0.01	102.57	102.57	102.54	0
1733158500	102.55	0.01	0.01	102.56	102.57	102.55	0
1732899300	102.54	0.01	0.01	102.54	102.55	102.54	0
1732812900	102.53	0.03	0.03	102.52	102.53	102.52	0
1732726500	102.5	0.01	0.01	102.48	102.5	102.48	0
1732640100	102.49	-0.1	-0.10	102.6	102.6	102.49	0
1732553700	102.59	0.01	0.01	102.61	102.61	102.58	0
1732294500	102.58	0.08	0.08	102.51	102.58	102.51	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