Intesa Sanpaolo Historical Data - I09336 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09336)
Intesa Sanpaolo (I09336) Historical

Intesa Sanpaolo (I09336)

47.83

-0.53

(-1.10%)

Closed January 26 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
1737737700	47.83	-0.53	-1.10	49.23	49.23	47.49	0
1737651300	48.36	0.36	0.75	48.4	48.77	48.23	0
1737564900	48	-1.44	-2.91	49.14	49.22	47.63	0
1737478500	49.44	0.21	0.43	48.43	49.45	48.4	0
1737392100	49.23	0.53	1.09	48.72	49.35	48.02	0
1737132900	48.7	1.43	3.03	47.73	48.87	47.73	150
1737046500	47.27	-0.1	-0.21	47.21	47.61	46.85	0
1736960100	47.37	3.27	7.41	44.55	47.67	44.32	0
1736873700	44.1	-1.15	-2.54	46.62	46.76	43.73	0
1736787300	45.25	-0.04	-0.09	46.13	46.18	45.06	0
1736528100	45.29	0.81	1.82	44.19	46.28	44.19	0
1736441700	44.48	0.24	0.54	44.31	44.92	44.17	0
1736355300	44.24	-0.51	-1.14	44.05	44.32	43.18	0
1736268900	44.75	0.35	0.79	43.7	45.09	43.7	0
1736182500	44.4	2.12	5.01	43.15	44.7	42.6	0
1735923300	42.28	-1.07	-2.47	43.54	43.54	42.15	0
1735836900	43.35	0.17	0.39	43.61	43.64	42.25	0
1735577700	43.18	0.19	0.44	42.9	43.34	42.79	0
1735318500	42.99	0.69	1.63	42.38	43.25	42.32	0
1734972900	42.3	-0.08	-0.19	41.74	42.33	41.53	0
1734713700	42.38	0.06	0.14	41.53	42.57	41.39	0
1734627300	42.32	-0.59	-1.37	42.42	42.77	41.95	25
1734540900	42.91	-0.38	-0.88	43.14	43.23	42.7	0
1734454500	43.29	-0.59	-1.34	43.28	43.74	42.95	0
1734368100	43.88	-1.03	-2.29	44.23	44.62	43.15	34
1734108900	44.91	-0.8	-1.75	45.2	45.56	44.91	0
1734022500	45.71	0.44	0.97	45.07	45.71	45.07	0
1733936100	45.27	-0.94	-2.03	45.55	46.02	45.2	700
1733849700	46.21	0.21	0.46	45.85	46.72	45.64	0
1733763300	46	0.68	1.50	46.01	46.41	45.64	0
1733504100	45.32	1.82	4.18	44.33	45.99	44.33	360
1733417700	43.5	0.37	0.86	43.3	43.68	43.3	0
1733331300	43.13	0.07	0.16	42.59	43.43	42.39	28
1733244900	43.06	-0.06	-0.14	43.07	44.11	42.92	180
1733158500	43.12	-0.43	-0.99	42.8	43.53	42.37	238
1732899300	43.55	0.08	0.18	43.21	43.69	42.79	50
1732812900	43.47	0.79	1.85	43.18	43.47	42.64	0
1732726500	42.68	0.43	1.02	41.44	42.82	41.43	0
1732640100	42.25	-2.65	-5.90	43.61	43.61	42.07	250
1732553700	44.9	0.27	0.60	45.21	45.36	44.18	40
1732294500	44.63	0.85	1.94	43.95	44.82	43.09	0
1732208100	43.78	-0.36	-0.82	42.89	43.94	42.59	300
1732121700	44.14	-1.61	-3.52	45.94	46.09	43.94	0
1732035300	45.75	0.2	0.44	46.18	46.6	45.04	100
1731948900	45.55	-0.66	-1.43	46.52	46.82	44.64	0
1731689700	46.21	-0.49	-1.05	45.95	46.54	45.49	24
1731603300	46.7	1.12	2.46	43.33	47.13	43.33	10
1731516900	45.58	-1.38	-2.94	45.91	47.34	45.22	10
1731430500	46.96	-11.83	-20.12	50.59	50.59	46.78	142
1731344100	58.79	1.53	2.67	57.56	59.05	57.56	100
1731084900	57.26	-1.04	-1.78	57.31	57.77	56.94	18
1730998500	58.3	1.39	2.44	57.82	59.22	57.76	360
1730912100	56.91	-1.92	-3.26	58.67	60.79	56.2	0
1730825700	58.83	-0.76	-1.28	59.4	60.27	58.71	90
1730739300	59.59	-0.85	-1.41	60.56	61.21	59.59	0
1730480100	60.44	0.84	1.41	59.39	60.59	59.35	160
1730393700	59.6	-0.24	-0.40	59.93	60.33	59.51	0
1730307300	59.84	-1.83	-2.97	61.2	61.42	59.42	0
1730220900	61.67	-1.44	-2.28	63.18	63.33	61.56	0
1730134500	63.11	0.92	1.48	62.59	63.29	61.82	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