INTESA SANPAOLO Historical Data - I07342 | 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 (I07342)
INTESA SANPAOLO (I07342) Historical

INTESA SANPAOLO (I07342)

49.07

0.28

(0.57%)

Closed 19 January 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
1737132900	49.07	0.28	0.57	48.92	49.44	48.91	0
1737046500	48.79	-0.45	-0.91	49.33	49.66	48.6	0
1736960100	49.24	0.81	1.67	48.54	49.24	48.32	0
1736873700	48.43	0.72	1.51	48.55	48.58	48.01	0
1736787300	47.71	0.25	0.53	48.38	48.38	47.36	0
1736528100	47.46	0.36	0.76	46.43	48.32	46.22	0
1736441700	47.1	0.35	0.75	46.33	47.12	46.33	0
1736355300	46.75	0.03	0.06	46.78	47.26	46.33	100
1736268900	46.72	-0.39	-0.83	46.55	47.18	46.55	0
1736182500	47.11	1.89	4.18	46.38	47.75	45.85	0
1735923300	45.22	-0.44	-0.96	45.55	45.55	44.95	0
1735836900	45.66	-1.04	-2.23	46.38	46.51	45.29	0
1735577700	46.7	0.22	0.47	46.41	46.85	46.41	0
1735318500	46.48	1.28	2.83	45.85	46.5	45.8	0
1734972900	45.2	-1.39	-2.98	46.54	46.54	44.73	0
1734713700	46.59	0.83	1.81	45.29	46.82	44.99	0
1734627300	45.76	-0.22	-0.48	45.45	46.62	45.45	0
1734540900	45.98	0.74	1.64	45.75	45.98	45.42	0
1734454500	45.24	0.36	0.80	44.93	45.34	44.9	0
1734368100	44.88	-0.86	-1.88	45.63	45.65	44.43	0
1734108900	45.74	0.64	1.42	45.26	46.46	45.24	0
1734022500	45.1	0.37	0.83	44.62	45.1	44.3	1050
1733936100	44.73	0.25	0.56	44.49	44.92	44.4	0
1733849700	44.48	0.6	1.37	43.99	44.55	43.83	50
1733763300	43.88	0.68	1.57	43.37	43.96	43.35	0
1733504100	43.2	0.66	1.55	42.45	43.38	42.45	0
1733417700	42.54	0.6	1.43	41.92	42.56	41.82	100
1733331300	41.94	0.45	1.08	41.51	42.67	41.51	0
1733244900	41.49	-0.03	-0.07	41.48	41.75	41.33	0
1733158500	41.52	-0.01	-0.02	41	42.16	40.83	0
1732899300	41.53	-0.07	-0.17	41.41	41.6	41.1	0
1732812900	41.6	0.12	0.29	41.89	41.98	41.46	0
1732726500	41.48	-0.05	-0.12	41.44	41.48	41.21	0
1732640100	41.53	-1.05	-2.47	41.62	41.77	41.26	0
1732553700	42.58	0.56	1.33	43.05	43.05	42.12	0
1732294500	42.02	0.13	0.31	42.2	42.31	41.26	0
1732208100	41.89	-0.42	-0.99	42.03	42.17	41.44	1000
1732121700	42.31	-0.53	-1.24	43.04	43.04	42.28	0
1732035300	42.84	-0.63	-1.45	43.52	43.59	42.31	0
1731948900	43.47	-0.12	-0.28	43.67	43.98	43.04	0
1731689700	43.59	0.46	1.07	43.18	43.8	43.18	0
1731603300	43.13	1.03	2.45	42.32	43.18	42.16	0
1731516900	42.1	-1.23	-2.84	42.91	43.37	41.67	0
1731430500	43.33	-0.59	-1.34	43.43	44	43.25	0
1731344100	43.92	0.5	1.15	43.4	44.14	43.03	118
1731084900	43.42	-1.44	-3.21	43.95	44.29	43.31	0
1730998500	44.86	2.05	4.79	43.8	45.58	43.8	0
1730912100	42.81	-3.1	-6.75	44.33	45.08	42.73	1290
1730825700	45.91	-0.34	-0.74	46.49	46.53	45.56	0
1730739300	46.25	-0.47	-1.01	46.37	46.99	46.18	0
1730480100	46.72	0.62	1.34	46.62	46.84	46.09	0
1730393700	46.1	-1.16	-2.45	46.64	46.95	45.96	150
1730307300	47.26	0.7	1.50	46.78	47.9	46.78	0
1730220900	46.56	-1.67	-3.46	48.26	48.28	45.84	0
1730134500	48.23	-0.56	-1.15	49.25	49.31	47.67	0
1729871700	48.79	-0.48	-0.97	48.6	49.27	48.49	0
1729785300	49.27	1.68	3.53	48.37	51.11	48.37	0
1729698900	47.59	-0.45	-0.94	48.23	48.71	47.59	0
1729612500	48.04	0.11	0.23	47.92	48.16	47.76	0
1729526100	47.93	-0.37	-0.77	48.41	48.68	47.8	100

INTESA SANPAOLO

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