INTESA SANPAOLO Historical Data - I07213 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07213)
INTESA SANPAOLO (I07213) Historical

INTESA SANPAOLO (I07213)

995.83

0.20

(0.02%)

Closed 18 February 3:30AM

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
1739811300	995.83	0.2	0.02	995.75	997.94	995.74	42
1739552100	995.63	-0.07	-0.01	995.51	995.67	995.32	46
1739465700	995.7	1.78	0.18	994.42	995.83	994.42	92
1739379300	993.92	-0.64	-0.06	994.97	995.13	993.69	70
1739292900	994.56	-0.15	-0.02	995.1	995.17	994.49	65
1739206500	994.71	0.76	0.08	994.83	995.15	994.65	115
1738947300	993.95	0.33	0.03	994.04	995	993.59	100
1738860900	993.62	-0.45	-0.05	994.29	994.57	993.62	89
1738774500	994.07	0.81	0.08	993.3	994.2	993	230
1738688100	993.26	0.46	0.05	992.92	993.32	992.27	127
1738601700	992.8	0.18	0.02	993.28	993.83	992.5	121
1738342500	992.62	-0.01	-0.00	992.77	994	992.5	105
1738256100	992.63	2.12	0.21	990.9	992.7	990.9	58
1738169700	990.51	-0.52	-0.05	990.83	991.5	990.05	15
1738083300	991.03	-9.8	-0.98	999.9	999.9	989.76	94
1737996900	1000.83	1.91	0.19	1000.26	1002.42	1000.26	259
1737737700	998.92	0.22	0.02	998.42	999.01	997.96	5
1737651300	998.7	0.27	0.03	999.03	1003.89	998.32	45
1737564900	998.43	-0.23	-0.02	998.79	999	997.2	54
1737478500	998.66	0.17	0.02	998.18	999	997.97	65
1737392100	998.49	-0.77	-0.08	1000.73	1000.79	997.86	48
1737132900	999.26	1.17	0.12	999.2	999.75	999.1	80
1737046500	998.09	0.87	0.09	997.66	998.09	996.86	174
1736960100	997.22	0.61	0.06	997.39	997.79	995.2	139
1736873700	996.61	1.65	0.17	996.21	997.22	995.8	45
1736787300	994.96	-1.91	-0.19	996.02	997.21	994.92	146
1736528100	996.87	-0.78	-0.08	997.48	999.86	996	93
1736441700	997.65	1.33	0.13	996.44	999.83	996.43	150
1736355300	996.32	-0.37	-0.04	996.16	999.82	994.65	110
1736268900	996.69	1.21	0.12	995.11	996.99	994.71	94
1736182500	995.48	-0.01	-0.00	995.68	995.86	994.44	0
1735923300	995.49	0.44	0.04	1067.6	1067.6	995.12	145
1735836900	995.05	3.63	0.37	993.53	1000	992.58	81
1735577700	991.42	2.27	0.23	989.6	996.2	989.6	12
1735318500	989.15	1.51	0.15	987.76	989.15	987.34	10
1734972900	987.64	0.57	0.06	986.78	992.96	986.78	14
1734713700	987.07	0.53	0.05	985.05	991.9	984.35	55
1734627300	986.54	-3.84	-0.39	987.94	990.98	984.74	40
1734540900	990.38	-0.51	-0.05	991.53	991.53	989.3	56
1734454500	990.89	-1.64	-0.17	991.33	992.61	989.57	43
1734368100	992.53	3.06	0.31	991	995	990.86	32
1734108900	989.47	0.67	0.07	988.09	992.7	988.09	204
1734022500	988.8	0.27	0.03	989.17	992	988.44	83
1733936100	988.53	0.25	0.03	988.84	990.55	988.24	38
1733849700	988.28	0.25	0.03	988.05	996.87	987.12	100
1733763300	988.03	-1.19	-0.12	989.9	993.75	987.8	50
1733504100	989.22	-4.24	-0.43	989.86	991	988.96	134
1733417700	993.46	6.2	0.63	987.73	995.38	987.69	145
1733331300	987.26	0.57	0.06	986.8	990.02	986.49	70
1733244900	986.69	2.61	0.27	987.32	992.91	986	44
1733158500	984.08	1.91	0.19	983.02	985.83	982.21	0
1732899300	982.17	1.12	0.11	980.45	986.22	979.79	97
1732812900	981.05	2.59	0.26	980.05	986.5	978.63	47
1732726500	978.46	-0.48	-0.05	977.75	980	975.01	38
1732640100	978.94	-1.23	-0.13	979.22	987.99	976.45	44
1732553700	980.17	0.44	0.04	981.51	983	979.71	15
1732294500	979.73	7.1	0.73	973.65	988	973.46	52
1732208100	972.63	1.07	0.11	973.37	979	970.07	23
1732121700	971.56	-1.47	-0.15	974.16	987	971.17	214
1732035300	973.03	-3.69	-0.38	993.99	993.99	970.57	82
1731948900	976.72	-1.76	-0.18	978.04	986.92	975.23	20

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