INTESA SANPAOLO Historical Data - I07357 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07357)
INTESA SANPAOLO (I07357) Historical

INTESA SANPAOLO (I07357)

50.23

1.11

( 2.26% )

Updated: 22:34:21

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
1718985300	49.12	0.13	0.27	48.91	49.2	48.63	0
1718898900	48.99	0.62	1.28	48.26	49.15	48.15	0
1718812500	48.37	-0.92	-1.87	48.86	49.04	48.35	0
1718726100	49.29	0	0.00	49.31	49.79	49.22	0
1718639700	49.29	-2.1	-4.09	50.81	50.95	49.1	0
1718380500	51.39	-0.42	-0.81	52.17	52.65	51.2	0
1718294100	51.81	-1.22	-2.30	52.76	52.76	51.02	0
1718207700	53.03	1.83	3.57	51.88	53.45	51.72	0
1718121300	51.2	-0.81	-1.56	52.02	52.16	50.94	0
1718034900	52.01	-1.41	-2.64	52.41	52.44	52.01	0
1717775700	53.42	-0.42	-0.78	53.41	53.56	52.76	0
1717689300	53.84	-0.94	-1.72	53.94	54.55	53.18	0
1717602900	54.78	0.75	1.39	55.05	55.72	54.07	0
1717516500	54.03	-0.58	-1.06	55.94	55.94	53.76	0
1717430100	54.61	0.71	1.32	53.95	54.85	53.47	0
1717170900	53.9	0.29	0.54	53.54	53.93	53.02	0
1717084500	53.61	2.53	4.95	51.17	53.72	51.05	0
1716998100	51.08	-1.8	-3.40	52.29	52.41	51.08	0
1716911700	52.88	-1.22	-2.26	53.87	54.12	52.42	0
1716825300	54.1	1.45	2.75	52.85	54.16	52.6	0
1716566100	52.65	-0.01	-0.02	52.01	52.65	51.44	0
1716479700	52.66	-1.46	-2.70	54.32	54.32	52.66	0
1716393300	54.12	0	0.00	53.45	54.18	53.22	0
1716306900	54.12	-0.81	-1.47	54.32	54.42	53.29	0
1716220500	54.93	0.13	0.24	55.35	55.6	54.81	0
1715961300	54.8	0.01	0.02	55.75	55.77	54.53	25
1715874900	54.79	-1.71	-3.03	57.54	57.54	54.72	0
1715788500	56.5	0.08	0.14	55.02	56.89	54.72	0
1715702100	56.42	-0.27	-0.48	56.97	58.85	55.79	0
1715615700	56.69	0.87	1.56	56.36	57.24	56.36	100
1715356500	55.82	0.61	1.10	55.71	56.95	55.68	150
1715270100	55.21	0.65	1.19	54.71	55.4	54.19	0
1715183700	54.56	-0.34	-0.62	54.88	55.25	54.2	150
1715097300	54.9	1.17	2.18	54.11	55.05	53.77	0
1715010900	53.73	-0.16	-0.30	53.49	54.41	53.49	300
1714751700	53.89	-0.12	-0.22	54.02	55.07	53.26	360
1714665300	54.01	1.9	3.65	54.77	55.17	53.99	0
1714492500	52.11	-0.57	-1.08	53.03	53.22	52.11	85
1714406100	52.68	0.33	0.63	52.47	52.93	52.12	0
1714146900	52.35	1.14	2.23	51.52	52.52	51.41	0
1714060500	51.21	-0.03	-0.06	51.96	52.44	51.16	0
1713974100	51.24	-0.83	-1.59	51.85	52.02	51.12	0
1713887700	52.07	-0.03	-0.06	52.8	52.82	51.47	0
1713801300	52.1	2.33	4.68	51.23	52.52	51.23	0
1713542100	49.77	-0.12	-0.24	49.55	49.97	48.54	0
1713455700	49.89	0.06	0.12	49.38	49.94	49.28	0
1713369300	49.83	0.44	0.89	49.74	50.28	49.37	0
1713282900	49.39	-0.76	-1.52	49.39	49.99	49.23	210
1713196500	50.15	-1.18	-2.30	50.96	50.96	49.41	50
1712937300	51.33	-0.26	-0.50	51.96	53.18	51.29	0
1712850900	51.59	-0.84	-1.60	52.69	53.16	51.47	0
1712764500	52.43	0.23	0.44	52.74	54.06	52.07	0
1712678100	52.2	0.1	0.19	51.65	54.07	51.65	0
1712591700	52.1	-0.22	-0.42	51.92	52.39	51.18	0
1712332500	52.32	-2.58	-4.70	54.16	54.47	52.17	40
1712246100	54.9	-0.28	-0.51	55.03	55.48	54.59	0
1712159700	55.18	1.82	3.41	53.86	55.41	53.56	0
1712073300	53.36	-1.1	-2.02	54.76	54.76	53.05	0
1711644900	54.46	-0.03	-0.06	54.67	54.92	54.09	0
1711558500	54.49	2.45	4.71	52.66	54.68	52.66	0
1711472100	52.04	0.84	1.64	50.73	52.04	50.49	0
1711385700	51.2	0.29	0.57	50.89	51.64	50.66	0

INTESA SANPAOLO

Ishr Nikkei 225

Eib Eur Inv Bk 06/36

British Telecommunications

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