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 tools Level up your trading with our powerful tools and real-time insights all in one place.
INTESA SANPAOLO

INTESA SANPAOLO (I07328)

1,011.52
-3.93
(-0.39%)
Closed 15 December 3:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17341089001011.52-3.93-0.391015.351015.351007.4355
17340225001015.453.310.331017.11017.241009.49108
17339361001012.14-1.44-0.141012.791012.791006.8933
17338497001013.583.860.381013.371014.611007.01240
17337633001009.72-3.36-0.331014.961015.251008.7255
17335041001013.084.570.4510111013.421005.44147
17334177001008.515.780.581010.081010.961004.57123
17333313001002.731.360.141001.081007.081000.44174
17332449001001.372.310.231000.281007.25999.17170
1733158500999.062.520.25996.02999.21992.841
1732899300996.547.880.80991.18996.61988.1438
1732812900988.66-0.98-0.10993.05993.05988.0920
1732726500989.64-4.76-0.48992.52992.52985.3421
1732640100994.4-0.09-0.01994.36995.94987.821
1732553700994.49-2.02-0.20992.83998.83992.8310
1732294500996.518.360.85994.6996.51987.9130
1732208100988.15-1.88-0.19987.57989.09986.410
1732121700990.033.420.35994.29994.29985.0521
1732035300986.61-2.79-0.28993.82993.82985.2635
1731948900989.4-4.22-0.42993.1993.1984.4621
1731689700993.621.210.12991.59994.02988.1444
1731603300992.413.310.33991.07994.14988.6763
1731516900989.1-5.26-0.53991.55991.84985.1273
1731430500994.36-6.8-0.68997.04997.17992.4486
17313441001001.167.650.77994.061001.16992.3250
1731084900993.51-0.84-0.08994.15994.58987.4928
1730998500994.354.80.49991.72994.35984.9933
1730912100989.554.630.47988.05992.21985.4445
1730825700984.921.450.15984.42984.92978.0823
1730739300983.47-3.17-0.32979.96986.38979.3470
1730480100986.643.840.39983.52986.64981.380
1730393700982.8-6.99-0.71986.95987.68978.690
1730307300989.79-7.96-0.80994.33994.58987.8510
1730220900997.752.050.21998.6998.6993.4237
1730134500995.70.430.04999.31999.75992.6642
1729871700995.271.780.18998.08998.08990.5713
1729785300993.496.590.67991.73994.29990.0148
1729698900986.9-3.68-0.37988.83989.35986.962
1729612500990.580.540.05995.23996.26988.0859
1729526100990.04-3.75-0.38996.74996.81990.0433
1729266900993.791.50.15990.23996.38990.2321
1729180500992.293.950.40993.68996.82987.955
1729094100988.34-3.49-0.35990.38990.38984.9839
1729007700991.83-3.35-0.34998.26998.37991.78140
1728921300995.180.640.06992.68997.47989.3840
1728662100994.54-0.28-0.03994.1994.71987.4210
1728575700994.82-0.38-0.04989.16994.96987.8221
1728489300995.22.690.27992.47995.2987.1963
1728402900992.51-0.94-0.09984.01992.62984.01159
1728316500993.453.080.31993.75993.75985.2525
1728057300990.372.970.30988.29991.7984.1494
1727970900987.4-0.83-0.08991.96991.96983.7952
1727884500988.23-3.08-0.31993.27993.27985.28110
1727798100991.310.790.08995.62996.61986.3556
1727711700990.52-3.24-0.33996.72997.32989.0540
1727452500993.763.770.38990.05997.92990.0532
1727366100989.994.110.42985.1991.64985.144
1727279700985.880.610.06986.74986.89980.3452
1727193300985.272.950.30986.26986.55978.9435
1727106900982.323.370.34979.07982.66972.3323
1726847700978.95-6.33-0.64984.29984.29977.0920
1726761300985.2810.911.12976.61985.28971.3645
1726674900974.37-3.31-0.34977.06977.06969.413
1726588500977.682.470.25976.47978.09971.8110
1726502100975.21-0.11-0.01969975.75968.6944

Your Recent History

Delayed Upgrade Clock