Intesa Sanpaolo Historical Data - I07616 | 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 (I07616)
Intesa Sanpaolo (I07616) Historical

Intesa Sanpaolo (I07616)

101.72

0.00

(0.00%)

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	101.72	0	0.00	101.78	101.84	101.72	0
1737046500	101.72	0.06	0.06	101.68	101.79	101.66	0
1736960100	101.66	0.33	0.33	101.35	101.69	101.26	0
1736873700	101.33	0.37	0.37	101.31	101.44	100.9	200
1736787300	100.96	-0.16	-0.16	100.94	100.98	100.67	0
1736528100	101.12	0.17	0.17	100.87	101.26	100.87	0
1736441700	100.95	0.07	0.07	100.92	101.02	100.86	0
1736355300	100.88	-0.43	-0.42	101.37	101.45	100.68	0
1736268900	101.31	-0.01	-0.01	101.24	101.45	101.15	0
1736182500	101.32	0.27	0.27	101.14	101.38	101.03	0
1735923300	101.05	-0.23	-0.23	101.01	101.22	100.9	0
1735836900	101.28	0.39	0.39	101.15	101.29	100.6	0
1735577700	100.89	0.12	0.12	100.67	100.99	100.65	0
1735318500	100.77	1.27	1.28	99.98	100.77	99.98	11
1734972900	99.5	0.01	0.01	99.51	99.58	99.36	0
1734713700	99.49	-0.45	-0.45	99.67	99.98	99.21	500
1734627300	99.94	-0.65	-0.65	100.14	100.53	99.8	265
1734540900	100.59	0.16	0.16	100.51	101.11	100.43	194
1734454500	100.43	0.14	0.14	100.53	100.59	100.43	0
1734368100	100.29	-0.61	-0.60	100.67	100.72	100.24	0
1734108900	100.9	0.21	0.21	100.65	100.96	100.6	10
1734022500	100.69	0.11	0.11	100.41	100.75	100.16	0
1733936100	100.58	0.02	0.02	100.42	100.63	100.3	0
1733849700	100.56	0.11	0.11	100.43	100.85	100.26	30
1733763300	100.45	0.51	0.51	100.31	100.48	100.29	0
1733504100	99.94	0.37	0.37	99.65	100.04	99.5	217
1733417700	99.57	0.58	0.59	99.18	99.66	98.83	297
1733331300	98.99	0.39	0.40	98.75	99.09	98.75	0
1733244900	98.6	-0.67	-0.67	99.49	99.81	98.57	320
1733158500	99.27	-0.26	-0.26	98.65	99.76	98.55	101
1732899300	99.53	0.82	0.83	98.58	99.53	98.47	100
1732812900	98.71	0.26	0.26	98.44	98.76	98.39	0
1732726500	98.45	-0.44	-0.44	98.15	98.45	97.99	0
1732640100	98.89	-0.05	-0.05	98.7	99.01	98.62	0
1732553700	98.94	-0.03	-0.03	99.1	99.1	98.77	0
1732294500	98.97	-0.53	-0.53	99.62	99.62	98.79	0
1732208100	99.5	-0.31	-0.31	99.54	99.9	99.33	150
1732121700	99.81	0.02	0.02	99.83	100.1	99.53	101
1732035300	99.79	-0.56	-0.56	100.45	100.45	99.31	0
1731948900	100.35	0.35	0.35	100.33	100.35	100.08	0
1731689700	100	-0.02	-0.02	99.81	100.07	99.81	0
1731603300	100.02	0.39	0.39	99.82	100.05	99.73	0
1731516900	99.63	-0.22	-0.22	99.75	99.89	99.48	0
1731430500	99.85	0.05	0.05	99.83	100.05	99.56	0
1731344100	99.8	0.26	0.26	99.59	100	99.56	0
1731084900	99.54	0.09	0.09	99.48	100.04	99.13	100
1730998500	99.45	-0.58	-0.58	100.09	100.09	99.3	0
1730912100	100.03	-0.37	-0.37	100.6	100.64	99.79	0
1730825700	100.4	0.13	0.13	100.32	100.41	100.02	0
1730739300	100.27	-0.18	-0.18	100.51	100.56	100.18	0
1730480100	100.45	0.23	0.23	100.33	100.48	100.07	0
1730393700	100.22	-0.58	-0.58	99.89	100.22	99.74	0
1730307300	100.8	-0.09	-0.09	100.65	100.81	100.52	0
1730220900	100.89	-0.53	-0.52	101.38	101.38	100.71	0
1730134500	101.42	0.38	0.38	101.37	101.42	101.1	0
1729871700	101.04	-0.33	-0.33	101.23	101.26	101.02	0
1729785300	101.37	0.71	0.71	101.03	101.37	101.01	0
1729698900	100.66	-0.18	-0.18	100.71	101	100.66	29
1729612500	100.84	0	0.00	101.13	101.22	100.75	60
1729526100	100.84	-0.06	-0.06	101.06	101.07	100.84	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