Intesa Sanpaolo Historical Data - I07598 | 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 (I07598)
Intesa Sanpaolo (I07598) Historical

Intesa Sanpaolo (I07598)

90.13

-0.30

(-0.33%)

Closed 12 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
1739292900	90.13	-0.3	-0.33	89.88	90.58	89.84	0
1739206500	90.43	-0.74	-0.81	91.4	91.64	90.43	0
1738947300	91.17	-0.8	-0.87	91.78	92.11	91.17	40
1738860900	91.97	-0.4	-0.43	91.63	92.03	91.32	0
1738774500	92.37	0.25	0.27	92.26	92.65	91.99	0
1738688100	92.12	-0.09	-0.10	92.34	92.59	91.33	0
1738601700	92.21	-1.7	-1.81	90.54	92.74	88.64	10
1738342500	93.91	-0.11	-0.12	93.44	94.32	93	0
1738256100	94.02	0.8	0.86	93.67	94.19	93.59	0
1738169700	93.22	0.15	0.16	93.76	93.94	92.95	0
1738083300	93.07	-3.75	-3.87	97.56	98.2	92.86	300
1737996900	96.82	0.45	0.47	96.12	96.97	95.79	0
1737737700	96.37	0.14	0.15	96.57	97.03	96.27	50
1737651300	96.23	0.22	0.23	95.54	96.23	95.46	0
1737564900	96.01	0	0.00	96.01	96.01	96.01	0
1737478500	96.01	1.71	1.81	94.41	96.01	94.1	0
1737392100	94.3	-0.26	-0.27	94.27	94.35	93.99	0
1737132900	94.56	0.18	0.19	94.86	94.97	94.47	0
1737046500	94.38	-0.53	-0.56	94.62	94.75	94.11	0
1736960100	94.91	0.86	0.91	94.02	95.37	93.78	0
1736873700	94.05	1.31	1.41	93.22	94.05	93.14	0
1736787300	92.74	-0.39	-0.42	92.74	93.02	92.35	0
1736528100	93.13	-0.59	-0.63	93.7	93.78	93.06	0
1736441700	93.72	0.11	0.12	93.75	93.78	93.64	0
1736355300	93.61	-1.49	-1.57	94.67	94.67	93.33	0
1736268900	95.1	-0.89	-0.93	95.57	95.71	94.78	0
1736182500	95.99	1.95	2.07	94.61	95.99	94.53	0
1735923300	94.04	-0.4	-0.42	93.99	94.17	93.16	0
1735836900	94.44	-0.96	-1.01	95.35	95.49	94.44	0
1735577700	95.4	-0.35	-0.37	95.66	95.71	94.95	0
1735318500	95.75	1.76	1.87	95.63	96.05	95.47	0
1734972900	93.99	0.44	0.47	94.05	94.11	93.76	0
1734713700	93.55	0.7	0.75	92.37	93.57	91.99	10
1734627300	92.85	-0.78	-0.83	92.53	93.26	92.46	0
1734540900	93.63	0.23	0.25	93.37	93.7	93.24	0
1734454500	93.4	-0.58	-0.62	93.94	93.94	93.34	0
1734368100	93.98	-0.28	-0.30	94.1	94.25	93.66	0
1734108900	94.26	0.39	0.42	94.04	94.26	93.57	10
1734022500	93.87	0.42	0.45	93.72	93.94	93.61	0
1733936100	93.45	-1.03	-1.09	94.97	95.02	93.21	0
1733849700	94.48	-0.17	-0.18	94.19	94.86	94.04	0
1733763300	94.65	0.08	0.08	94.63	95.22	94.58	0
1733504100	94.57	0.2	0.21	94.43	94.73	94.3	0
1733417700	94.37	0.09	0.10	94.37	94.5	94.24	0
1733331300	94.28	-0.53	-0.56	94.59	94.7	93.38	0
1733244900	94.81	-0.68	-0.71	95.43	95.44	94.81	0
1733158500	95.49	-0.4	-0.42	95.65	95.74	95.21	0
1732899300	95.89	0.01	0.01	95.98	96.21	95.63	0
1732812900	95.88	0.26	0.27	95.82	95.94	95.73	0
1732726500	95.62	-0.04	-0.04	95.23	95.69	94.99	0
1732640100	95.66	-3.09	-3.13	98.77	98.77	95.49	0
1732553700	98.75	1.07	1.10	98.19	98.77	98.01	0
1732294500	97.68	1.24	1.29	96.57	97.68	96.52	100
1732208100	96.44	0.37	0.39	96.14	96.44	95.98	0
1732121700	96.07	-0.37	-0.38	96.32	96.35	96.06	0
1732035300	96.44	-0.58	-0.60	96.82	96.84	96.08	0
1731948900	97.02	-0.26	-0.27	97.16	97.37	96.61	0
1731689700	97.28	-0.61	-0.62	97.25	97.41	97.06	0
1731603300	97.89	0.49	0.50	97.35	97.97	97.25	0
1731516900	97.4	0.19	0.20	97.05	97.55	96.95	0
1731430500	97.21	0.35	0.36	97.18	97.46	96.89	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