Intesa Sanpaolo Historical Data - I09323 | 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 (I09323)
Intesa Sanpaolo (I09323) Historical

Intesa Sanpaolo (I09323)

95.26

0.49

( 0.52% )

Updated: 02:10:51

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
1740675300	94.77	0.37	0.39	94.38	95.2	94.25	0
1740588900	94.4	1.3	1.40	93.73	94.51	93.4	0
1740502500	93.1	0.53	0.57	92.73	93.65	92.46	0
1740416100	92.57	1.97	2.17	91.75	93.23	91.09	0
1740156900	90.6	-0.4	-0.44	90.86	91.06	90.4	0
1740070500	91	0.56	0.62	91.12	92.08	90.77	15
1739984100	90.44	-2.86	-3.07	93.27	93.27	90.12	0
1739897700	93.3	-1.16	-1.23	93.51	94.33	93.18	0
1739811300	94.46	0.47	0.50	93.83	94.8	93.76	50
1739552100	93.99	-0.64	-0.68	94.33	94.86	93.9	220
1739465700	94.63	1.62	1.74	95.23	95.33	93.95	0
1739379300	93.01	1.62	1.77	92.63	93.81	92.3	0
1739292900	91.39	-2.64	-2.81	93.57	93.63	90.32	250
1739206500	94.03	-0.27	-0.29	94.45	94.48	93.76	0
1738947300	94.3	1.08	1.16	93.53	94.83	93.53	0
1738860900	93.22	3.08	3.42	90.64	93.24	90.64	0
1738774500	90.14	0.72	0.81	89.1	90.14	88.92	0
1738688100	89.42	-0.47	-0.52	89.76	90.25	89.42	0
1738601700	89.89	-0.24	-0.27	88.58	90.13	88.58	0
1738342500	90.13	-0.42	-0.46	90.65	90.83	89.86	0
1738256100	90.55	1.42	1.59	89.09	91.01	89.09	0
1738169700	89.13	-1.93	-2.12	90.45	90.7	88.71	0
1738083300	91.06	1.05	1.17	90.31	91.14	90.05	0
1737996900	90.01	1.32	1.49	88.91	90.35	88.67	10
1737737700	88.69	1.22	1.39	89.33	89.76	88.43	0
1737651300	87.47	1.19	1.38	86.39	87.95	86.36	0
1737564900	86.28	0	0.00	86.28	86.28	86.28	0
1737478500	86.28	0.58	0.68	85	86.28	84.94	0
1737392100	85.7	1.54	1.83	84.43	85.87	84.16	0
1737132900	84.16	1.74	2.11	83.08	84.35	83.08	0
1737046500	82.42	-1.26	-1.51	83.01	83.16	82.05	0
1736960100	83.68	-0.45	-0.53	83.96	84.39	83.26	0
1736873700	84.13	2.79	3.43	82.86	84.91	82.29	0
1736787300	81.34	-0.3	-0.37	81.45	81.66	80.71	110
1736528100	81.64	-0.02	-0.02	81.21	82.28	80.81	0
1736441700	81.66	-3.38	-3.97	83.09	83.2	81.49	0
1736355300	85.04	-1.34	-1.55	86.27	86.56	84.66	5
1736268900	86.38	0.25	0.29	86.93	87.53	85.98	0
1736182500	86.13	-1.2	-1.37	87.82	87.82	84.98	0
1735923300	87.33	-1.49	-1.68	88.56	88.56	87.09	0
1735836900	88.82	-0.26	-0.29	89.44	89.59	88.13	0
1735577700	89.08	0.69	0.78	88.87	89.99	88.87	1
1735318500	88.39	-0.41	-0.46	89.66	89.66	88.28	0
1734972900	88.8	-0.13	-0.15	89.18	89.29	88.45	0
1734713700	88.93	0.42	0.47	88.4	88.96	87.76	120
1734627300	88.51	-1.12	-1.25	89.05	89.27	88.25	0
1734540900	89.63	-2.57	-2.79	91.18	91.18	88.91	0
1734454500	92.2	-1.6	-1.71	93.5	94.07	92.2	1750
1734368100	93.8	-0.78	-0.82	94.62	94.62	93.55	0
1734108900	94.58	0.3	0.32	94.26	94.7	94.21	0
1734022500	94.28	1.22	1.31	93.17	94.38	92.84	0
1733936100	93.06	-0.54	-0.58	93.55	93.62	93.06	0
1733849700	93.6	-0.15	-0.16	93.73	94.12	93.49	0
1733763300	93.75	-0.09	-0.10	94.17	94.17	93.56	0
1733504100	93.84	0.42	0.45	93.24	94.25	93.22	0
1733417700	93.42	3.15	3.49	90.62	93.42	90.62	0
1733331300	90.27	-1.22	-1.33	91.43	91.63	90.18	0
1733244900	91.49	1	1.11	90.89	91.59	90.87	0
1733158500	90.49	-0.28	-0.31	90.57	90.92	90.08	10
1732899300	90.77	-0.08	-0.09	90.56	90.8	90.27	0
1732812900	90.85	1.95	2.19	89.29	91.05	89.26	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