Intesa Sanpaolo Historical Data - I07619 | 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 (I07619)
Intesa Sanpaolo (I07619) Historical

Intesa Sanpaolo (I07619)

95.51

0.13

(0.14%)

Closed 15 December 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
1734108900	95.51	0.13	0.14	95.11	95.61	95.11	0
1734022500	95.38	0.01	0.01	95.48	95.59	95.3	0
1733936100	95.37	0.02	0.02	95.48	95.76	95.29	0
1733849700	95.35	0	0.00	95.33	95.48	95	0
1733763300	95.35	-0.49	-0.51	95.94	95.94	95.07	100
1733504100	95.84	-0.28	-0.29	96.11	96.36	95.74	0
1733417700	96.12	0.82	0.86	95.38	96.18	95.35	0
1733331300	95.3	0.11	0.12	95.15	95.36	94.74	50
1733244900	95.19	0.74	0.78	95.43	95.7	94.97	100
1733158500	94.45	0.46	0.49	94.14	94.98	93.86	0
1732899300	93.99	0.25	0.27	93.49	94	93.32	100
1732812900	93.74	0.46	0.49	93.47	93.81	93.05	0
1732726500	93.28	0.02	0.02	92.86	93.36	92.14	0
1732640100	93.26	-0.06	-0.06	92.82	93.51	92.53	0
1732553700	93.32	0.22	0.24	93.57	93.73	92.98	100
1732294500	93.1	1.44	1.57	91.58	93.13	91.49	0
1732208100	91.66	0.54	0.59	91.29	91.75	90.67	0
1732121700	91.12	-0.73	-0.79	92.18	92.4	91.03	400
1732035300	91.85	-0.77	-0.83	92.9	92.92	91.02	0
1731948900	92.62	-0.94	-1.00	93.3	93.3	92.3	0
1731689700	93.56	0.1	0.11	93.22	93.66	93.01	30
1731603300	93.46	1.7	1.85	91.75	93.46	91.5	0
1731516900	91.76	0.17	0.19	91.29	92.35	91.29	0
1731430500	91.59	-1.79	-1.92	92.19	92.75	91.53	30
1731344100	93.38	0.94	1.02	92.99	93.5	92.99	0
1731084900	92.44	0.14	0.15	92.28	92.86	92.28	0
1730998500	92.3	-1	-1.07	93.33	93.33	92.3	0
1730912100	93.3	-1.48	-1.56	94.2	94.93	92.93	100
1730825700	94.78	0.01	0.01	94.84	95.14	94.78	0
1730739300	94.77	0.11	0.12	94.72	95.14	94.64	0
1730480100	94.66	0.32	0.34	94.56	94.88	94.31	0
1730393700	94.34	-0.8	-0.84	94.78	94.9	94.04	0
1730307300	95.14	-0.35	-0.37	95.4	95.55	95.02	0
1730220900	95.49	-1.03	-1.07	96.65	96.65	95.42	0
1730134500	96.52	0.43	0.45	96.3	96.64	96.22	0
1729871700	96.09	-0.16	-0.17	96.11	96.31	96.03	0
1729785300	96.25	0.73	0.76	96.51	96.53	95.91	50
1729698900	95.52	-0.3	-0.31	95.61	95.67	95.36	0
1729612500	95.82	-1.25	-1.29	96.74	96.74	95.6	100
1729526100	97.07	0.14	0.14	97.07	97.12	96.68	0
1729266900	96.93	0.11	0.11	96.62	96.98	96.36	0
1729180500	96.82	0.1	0.10	97.15	97.23	96.8	0
1729094100	96.72	0.35	0.36	96.26	96.76	96.22	0
1729007700	96.37	0.38	0.40	96.08	96.48	96.04	0
1728921300	95.99	0.76	0.80	95.49	95.99	95.16	100
1728662100	95.23	0.69	0.73	94.67	95.27	94.61	0
1728575700	94.54	-0.15	-0.16	94.76	94.78	94.38	0
1728489300	94.69	0.22	0.23	94.76	94.93	94.38	0
1728402900	94.47	0.3	0.32	94.08	94.47	93.84	0
1728316500	94.17	-0.02	-0.02	94.4	94.46	93.69	100
1728057300	94.19	-0.44	-0.46	94.69	94.9	93.51	100
1727970900	94.63	-0.91	-0.95	95.61	95.69	94.63	0
1727884500	95.54	-0.64	-0.67	96.09	96.12	95.35	100
1727798100	96.18	0.07	0.07	96.07	96.49	96.06	0
1727711700	96.11	-0.06	-0.06	96.14	96.32	95.85	0
1727452500	96.17	0.26	0.27	95.8	96.18	95.79	0
1727366100	95.91	0.6	0.63	95.96	95.97	95.69	0
1727279700	95.31	-0.2	-0.21	95.44	95.57	95.12	0
1727193300	95.51	0.52	0.55	94.87	95.51	94.79	0
1727106900	94.99	0.74	0.79	94.58	95.12	94.47	0
1726847700	94.25	0.12	0.13	94.34	94.69	94.25	0
1726761300	94.13	-0.89	-0.94	95.38	95.38	93.97	0
1726674900	95.02	-0.66	-0.69	95.71	95.73	95.02	0
1726588500	95.68	-0.15	-0.16	96.14	96.35	95.67	0
1726502100	95.83	0.11	0.11	95.77	95.89	95.6	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