ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Intesa Sanpaolo

Intesa Sanpaolo (I09254)

1,049.42
-0.98
(-0.09%)
Closed December 15 10:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17341089001049.42-0.98-0.091049.681050.51049.380
17340225001050.4-0.7-0.071051.531052.031049.9658
17339361001051.10.310.031051.261052.10991050.869916
17338497001050.790.340.031050.441051.171049.66194
17337633001050.45-0.69-0.071051.531051.531050.1488
17335041001051.14-0.64-0.061051.791052.651051.13109
17334177001051.782.230.211049.981051.781049.9261
17333313001049.550.570.051049.181138.21048.01195
17332449001048.981.050.101050.451050.551048.51174
17331585001047.932.160.211046.151049.011045.6099135
17328993001045.771.930.181043.41045.771042.9450
17328129001043.842.890.281042.21044.151041.7230
17327265001040.95-0.79-0.081040.791041.831039.560
17326401001041.74-0.22-0.021041.61130.681040.119972
17325537001041.960.610.061042.60991042.981040.3878
17322945001041.355.690.551036.36991041.681036.1562
17322081001035.660.850.081036.1610371034.109945
17321217001034.81-4.46-0.431039.86991040.341034.45127
17320353001039.27-1.49-0.141041.511042.341037.58163
17319489001040.76-4.44-0.421044.841044.841039.64165
17316897001045.2-0.06-0.011044.8310461044.748
17316033001045.265.070.491040.471045.521040.09100
17315169001040.195.890.571033.61041.161033.6181
17314305001034.3-3.84-0.3710361037.081034.2490
17313441001038.144.170.401035.551038.691035.5556
17310849001033.975.760.561028.231035.391028.23325
17309985001028.21-2.23-0.221030.36991030.711027.3176
17309121001030.44-2.56-0.251031.31036.191029.64241
17308257001033-0.99-0.101034.281034.511033107
17307393001033.990.670.061033.61034.751033.04230
17304801001033.321.430.141032.61991034.60991031.85990
17303937001031.89-3.33-0.321034.171034.281029.9785
17303073001035.22-3.21-0.311038.251038.951035.05152
17302209001038.43-2.57-0.251041.441041.441038.2635
173013450010411.540.151040.171041.741039.6880
17298717001039.46-1.66-0.161040.661040.661039.359980
17297853001041.11991.630.161041.271042.721040.726
17296989001039.490.820.081039.561040.511039.27106
17296125001038.67-3.08-0.301040.791040.791037.44115
17295261001041.75-2.51-0.241044.721044.791041.02136
17292669001044.261.870.181041.781044.431041.3167
17291805001042.390.690.071043.31043.531042.07140
17290941001041.72.180.211039.241041.81039.07176
17290077001039.523.350.321036.471128.041036.4727
17289213001036.172.590.251034.541036.171034.3249
17286621001033.582.010.191032.031033.681031.7530
17285757001031.57-0.2-0.021032.021032.081030.09186
17284893001031.770.940.091031.741032.61991030.7888
17284029001030.830.50.051029.491030.831029.0997
17283165001030.33-0.15-0.011031.141031.211027.9968
17280573001030.48-2.45-0.241033.21033.31027.859999
17279709001032.93-2.33-0.231035.661035.951032.34171
17278845001035.26-2.89-0.281038.191038.191034.35145
17277981001038.151.570.151036.681038.991036.6199210
17277117001036.580.470.051036.071037.31034.6971
17274525001036.10991.440.141034.391036.541034.25114
17273661001034.672.890.281034.151036.791033.69145
17272797001031.78-1.56-0.151033.161033.811031.359963
17271933001033.342.060.201030.821033.341029.4465
17271069001031.284.170.411028.291032.421027.89223
17268477001027.1099-0.62-0.061028.511029.35991027.1099126
17267613001027.73-0.99-0.101030.031030.031026.36997
17266749001028.72-2.65-0.261031.521031.641028.72107
17265885001031.36990.530.051031.891032.451031.27142
17265021001030.841.860.181029.451030.961029.09159

Your Recent History

Delayed Upgrade Clock