Intesa Sanpaolo Historical Data - I09247 | 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 (I09247)
Intesa Sanpaolo (I09247) Historical

Intesa Sanpaolo (I09247)

102.68

0.02

( 0.02% )

Updated: 02:07:55

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
1738256100	102.66	0.02	0.02	102.65	102.67	102.65	0
1738169700	102.64	0.02	0.02	102.64	102.64	102.63	0
1738083300	102.62	0.01	0.01	102.62	102.63	102.62	0
1737996900	102.61	0.02	0.02	102.6	102.61	102.6	0
1737737700	102.59	0.01	0.01	102.59	102.6	102.59	0
1737651300	102.58	0.04	0.04	102.57	102.58	102.57	0
1737564900	102.54	0	0.00	102.54	102.54	102.54	0
1737478500	102.54	0	0.00	102.55	102.55	102.54	0
1737392100	102.54	0.01	0.01	102.54	102.55	102.54	0
1737132900	102.53	0.02	0.02	102.53	102.53	102.53	0
1737046500	102.51	0.03	0.03	102.51	102.52	102.51	0
1736960100	102.48	0.01	0.01	102.48	102.48	102.48	0
1736873700	102.47	0	0.00	102.48	102.48	102.47	0
1736787300	102.47	0.02	0.02	102.47	102.47	102.45	0
1736528100	102.45	-0.01	-0.01	102.47	102.47	102.45	0
1736441700	102.46	0.01	0.01	102.47	102.47	102.46	0
1736355300	102.45	0.07	0.07	102.39	102.45	102.39	0
1736268900	102.38	0.02	0.02	102.37	102.39	102.37	0
1736182500	102.36	0.03	0.03	102.35	102.36	102.34	0
1735923300	102.33	-0.01	-0.01	102.35	102.35	102.32	0
1735836900	102.34	0.07	0.07	102.33	102.34	102.32	0
1735577700	102.27	-0.01	-0.01	102.27	102.31	102.27	0
1735318500	102.28	0.04	0.04	102.28	102.3	102.28	0
1734972900	102.24	0.02	0.02	102.25	102.27	102.24	0
1734713700	102.22	0.03	0.03	102.21	102.23	102.19	0
1734627300	102.19	0	0.00	102.2	102.22	102.19	0
1734540900	102.19	0.04	0.04	102.17	102.2	102.16	0
1734454500	102.15	0.02	0.02	102.16	102.17	102.15	0
1734368100	102.13	0.01	0.01	102.14	102.14	102.11	0
1734108900	102.12	-0.01	-0.01	102.11	102.13	102.11	0
1734022500	102.13	0.05	0.05	102.09	102.13	102.09	0
1733936100	102.08	0.03	0.03	102.07	102.08	102.06	0
1733849700	102.05	-0.04	-0.04	102.06	102.06	102.03	0
1733763300	102.09	0.06	0.06	102.04	102.1	102.03	0
1733504100	102.03	0.03	0.03	102.01	102.05	102.01	0
1733417700	102	0.03	0.03	101.99	102.02	101.99	0
1733331300	101.97	0.01	0.01	101.97	101.97	101.93	0
1733244900	101.96	0.03	0.03	101.96	101.98	101.96	0
1733158500	101.93	-0.01	-0.01	101.97	101.97	101.93	0
1732899300	101.94	0	0.00	101.95	101.96	101.94	0
1732812900	101.94	0.04	0.04	101.92	101.95	101.92	0
1732726500	101.9	0	0.00	101.92	101.93	101.9	0
1732640100	101.9	-0.02	-0.02	101.93	101.94	101.9	0
1732553700	101.92	0.08	0.08	101.89	101.92	101.86	0
1732294500	101.84	0.11	0.11	101.72	101.85	101.72	0
1732208100	101.73	0.09	0.09	101.67	101.73	101.67	0
1732121700	101.64	0	0.00	101.66	101.68	101.62	0
1732035300	101.64	-0.01	-0.01	101.66	101.67	101.62	0
1731948900	101.65	0.01	0.01	101.65	101.66	101.64	0
1731689700	101.64	0	0.00	101.66	101.66	101.64	0
1731603300	101.64	0.05	0.05	101.63	101.66	101.62	0
1731516900	101.59	0.02	0.02	101.58	101.6	101.57	0
1731430500	101.57	-0.03	-0.03	101.61	101.63	101.57	0
1731344100	101.6	0.05	0.05	101.56	101.6	101.56	0
1731084900	101.55	0.03	0.03	101.53	101.55	101.51	0
1730998500	101.52	0.08	0.08	101.49	101.52	101.47	0
1730912100	101.44	0.05	0.05	101.48	101.54	101.44	0
1730825700	101.39	0.07	0.07	101.4	101.42	101.38	0
1730739300	101.32	0.17	0.17	101.2	101.33	101.18	0
1730480100	101.15	-1.6	-1.56	101.12	101.17	101.1	0
1730393700	102.75	-0.33	-0.32	102.88	102.92	102.66	0

Intesa Sanpaolo

Auto ABD DFP Master Auto...

SG Issuer Sg Issuer Mc A...

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