Intesa Sanpaolo Historical Data - I09246 | 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 (I09246)
Intesa Sanpaolo (I09246) Historical

Intesa Sanpaolo (I09246)

104.95

0.06

(0.06%)

Closed June 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
1718898900	104.95	0.06	0.06	104.93	104.97	104.93	0
1718812500	104.89	0.04	0.04	104.88	104.89	104.87	0
1718726100	104.85	0.01	0.01	104.89	104.89	104.85	0
1718639700	104.84	-0.01	-0.01	104.89	104.9	104.84	0
1718380500	104.85	0.04	0.04	104.83	104.85	104.83	0
1718294100	104.81	-0.01	-0.01	104.83	104.84	104.81	0
1718207700	104.82	0.04	0.04	104.79	104.84	104.78	0
1718121300	104.78	0.03	0.03	104.77	104.79	104.76	0
1718034900	104.75	0.04	0.04	104.72	104.77	104.72	0
1717775700	104.71	0	0.00	104.75	104.75	104.7	0
1717689300	104.71	0.05	0.05	104.7	104.71	104.68	0
1717602900	104.66	0.03	0.03	104.67	104.68	104.65	0
1717516500	104.63	0.06	0.06	104.59	104.64	104.59	0
1717430100	104.57	0.09	0.09	104.56	104.58	104.54	0
1717170900	104.48	-0.06	-0.06	104.53	104.53	104.47	0
1717084500	104.54	0.03	0.03	104.55	104.55	104.53	0
1716998100	104.51	0	0.00	104.52	104.52	104.47	0
1716911700	104.51	0.06	0.06	104.47	104.51	104.46	0
1716825300	104.45	0.03	0.03	104.43	104.47	104.42	0
1716566100	104.42	0	0.00	104.41	104.43	104.39	0
1716479700	104.42	0	0.00	104.45	104.45	104.41	0
1716393300	104.42	0.03	0.03	104.43	104.43	104.4	0
1716306900	104.39	-0.03	-0.03	104.41	104.42	104.37	0
1716220500	104.42	0.02	0.02	104.43	104.45	104.42	0
1715961300	104.4	-0.04	-0.04	104.42	104.42	104.38	0
1715874900	104.44	0.12	0.12	104.38	104.46	104.35	0
1715788500	104.32	0.05	0.05	104.31	104.35	104.27	0
1715702100	104.27	-0.01	-0.01	104.31	104.31	104.26	0
1715615700	104.28	-0.35	-0.33	104.66	104.66	104.24	0
1715356500	104.63	-0.01	-0.01	104.65	104.65	104.6	0
1715270100	104.64	0.08	0.08	104.6	104.64	104.59	0
1715183700	104.56	0.02	0.02	104.55	104.58	104.52	0
1715097300	104.54	0.04	0.04	104.53	104.55	104.53	0
1715010900	104.5	-0.2	-0.19	104.48	104.99	104	250
1714751700	104.7	0.33	0.32	104.41	104.72	104.4	0
1714665300	104.37	-1.73	-1.63	104.31	104.38	104.31	0
1714492500	106.1	-0.05	-0.05	106.21	106.21	106.1	0
1714406100	106.15	0.06	0.06	106.16	106.2	106.14	0
1714146900	106.09	0.18	0.17	106.1	106.1	106.04	0
1714060500	105.91	-0.11	-0.10	105.96	105.99	105.86	0
1713974100	106.02	-0.03	-0.03	106.1	106.1	106.02	0
1713887700	106.05	0.08	0.08	106.03	106.05	106	0
1713801300	105.97	0.03	0.03	105.96	106.03	105.95	0
1713542100	105.94	-0.13	-0.12	106.01	106.01	105.94	0
1713455700	106.07	0.02	0.02	106.07	106.1	106.05	0
1713369300	106.05	-0.01	-0.01	106.05	106.08	106.05	0
1713282900	106.06	-0.01	-0.01	106.03	106.06	106	0
1713196500	106.07	-0.01	-0.01	106.11	106.11	106.07	0
1712937300	106.08	0.1	0.09	106.04	106.09	106.04	0
1712850900	105.98	0.03	0.03	105.99	106.03	105.96	0
1712764500	105.95	-0.02	-0.02	105.99	106.01	105.88	0
1712678100	105.97	0	0.00	105.96	105.98	105.96	0
1712591700	105.97	-0.04	-0.04	106.04	106.05	105.97	0
1712332500	106.01	-0.01	-0.01	105.99	106.03	105.97	0
1712246100	106.02	0.09	0.08	105.97	106.02	105.97	0
1712159700	105.93	0.01	0.01	105.94	105.96	105.92	0
1712073300	105.92	0.03	0.03	105.92	105.94	105.89	0
1711644900	105.89	0.03	0.03	105.89	105.91	105.86	0
1711558500	105.86	0.06	0.06	105.85	105.87	105.83	0
1711472100	105.8	0.05	0.05	105.78	105.82	105.78	0
1711385700	105.75	-0.02	-0.02	105.79	105.8	105.75	0
1711126500	105.77	0.02	0.02	105.74	105.78	105.74	0
1711040100	105.75	0.16	0.15	105.71	105.77	105.7	0

Intesa Sanpaolo

Societa Editoriale Il Fa...

BNP Paribas Issuance

BlackRock US Industry Ro...

Boliden AB (PK)

Ocbtoken - Blockmax

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