Intesa Sanpaolo Historical Data - I07858 | 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 (I07858)
Intesa Sanpaolo (I07858) Historical

Intesa Sanpaolo (I07858)

95.12

-0.18

(-0.19%)

Closed 01 July 1:30AM

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
1719590100	95.12	-0.18	-0.19	95.43	95.62	95.04	0
1719503700	95.3	-0.43	-0.45	96.05	96.1	95.15	0
1719417300	95.73	-0.1	-0.10	95.89	96.09	95.19	0
1719330900	95.83	0.22	0.23	95.75	96.3	95.67	0
1719244500	95.61	-1.95	-2.00	95.33	95.64	95.16	0
1718985300	97.56	-0.23	-0.24	97.59	97.99	97.3	0
1718898900	97.79	0.81	0.84	97.2	97.84	97.14	0
1718812500	96.98	-0.27	-0.28	97.41	97.45	96.96	0
1718726100	97.25	0.78	0.81	96.75	97.25	96.75	25
1718639700	96.47	0.23	0.24	96.54	96.68	96.21	0
1718380500	96.24	-1.7	-1.74	97.73	97.73	95.79	0
1718294100	97.94	-0.51	-0.52	98.47	98.47	97.94	0
1718207700	98.45	0.52	0.53	98.05	98.77	98.05	50
1718121300	97.93	-0.74	-0.75	98.83	98.83	97.5	0
1718034900	98.67	-0.23	-0.23	98.42	98.71	98.29	0
1717775700	98.9	-0.7	-0.70	99.84	99.9	98.6	0
1717689300	99.6	-0.22	-0.22	99.74	100.01	99.06	0
1717602900	99.82	0.63	0.64	99.69	100.36	99.53	450
1717516500	99.19	0.03	0.03	99.14	99.58	98.98	0
1717430100	99.16	0.7	0.71	98.9	99.16	98.6	0
1717170900	98.46	0.14	0.14	98.2	98.46	97.97	0
1717084500	98.32	0.49	0.50	97.97	98.33	97.93	0
1716998100	97.83	-0.73	-0.74	98.16	98.34	97.83	0
1716911700	98.56	0.07	0.07	98.56	98.68	98.39	0
1716825300	98.49	0.8	0.82	97.81	98.52	97.81	0
1716566100	97.69	-0.38	-0.39	97.6	98.02	97.53	0
1716479700	98.07	-0.51	-0.52	98.5	98.5	97.89	0
1716393300	98.58	-0.57	-0.57	98.78	98.78	97.82	50
1716306900	99.15	0.01	0.01	98.93	99.29	98.62	0
1716220500	99.14	-0.26	-0.26	99.44	99.44	99.14	0
1715961300	99.4	-0.12	-0.12	99.51	99.55	99.28	0
1715874900	99.52	-0.01	-0.01	99.51	99.63	99.45	300
1715788500	99.53	0.79	0.80	98.83	99.7	98.83	80
1715702100	98.74	-0.09	-0.09	98.89	98.94	98.74	0
1715615700	98.83	-0.01	-0.01	99.16	99.16	98.65	0
1715356500	98.84	1.79	1.84	98.52	99.16	98.5	250
1715270100	97.05	-0.02	-0.02	97.17	97.17	96.88	0
1715183700	97.07	0.67	0.70	96.57	97.07	96.47	0
1715097300	96.4	0.19	0.20	96.3	96.42	95.95	0
1715010900	96.21	0.84	0.88	95.65	96.25	95.65	0
1714751700	95.37	0.3	0.32	95.29	95.87	94.8	30
1714665300	95.07	0.51	0.54	94.87	95.35	94.87	0
1714492500	94.56	0.32	0.34	95.05	95.19	94.53	0
1714406100	94.24	0.95	1.02	94.37	94.44	94.09	1000
1714146900	93.29	0.56	0.60	93.28	93.37	92.98	0
1714060500	92.73	-0.4	-0.43	93.2	93.21	92	0
1713974100	93.13	-0.47	-0.50	93.37	93.56	92.8	0
1713887700	93.6	0.92	0.99	92.8	93.75	92.8	0
1713801300	92.68	1.1	1.20	92.15	92.7	90.92	0
1713542100	91.58	0.98	1.08	90.01	91.63	90.01	0
1713455700	90.6	1.56	1.75	89.87	90.65	89.87	0
1713369300	89.04	-0.18	-0.20	89.08	89.98	88.65	20
1713282900	89.22	-1	-1.11	89.67	90.38	88.95	0
1713196500	90.22	-0.14	-0.15	90.91	90.91	90.22	0
1712937300	90.36	2.54	2.89	89.59	90.98	89.59	50
1712850900	87.82	0.28	0.32	87.35	89.06	87.35	0
1712764500	87.54	-2.14	-2.39	89.33	90.12	87.23	50
1712678100	89.68	-1.69	-1.85	90.49	91.25	89.51	0
1712591700	91.37	0.46	0.51	91.01	91.6	90.95	20
1712332500	90.91	-2.2	-2.36	92.37	92.58	90.79	0
1712246100	93.11	0.73	0.79	92.46	93.3	92.46	0
1712159700	92.38	0.15	0.16	92.26	92.83	91.98	150
1712073300	92.23	-1.81	-1.92	93.36	93.37	92.23	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