Intesa Sanpaolo Historical Data - I08148 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08148)
Intesa Sanpaolo (I08148) Historical

Intesa Sanpaolo (I08148)

102.04

0.80

( 0.79% )

Updated: 20:38:09

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
1739379300	101.24	0.33	0.33	100.96	101.4	100.87	0
1739292900	100.91	-0.43	-0.42	101.33	101.38	100.69	0
1739206500	101.34	0.43	0.43	101.26	101.51	101.01	0
1738947300	100.91	-0.28	-0.28	100.96	101.6	100.86	0
1738860900	101.19	0.27	0.27	100.46	101.47	100.43	0
1738774500	100.92	-0.17	-0.17	100.97	100.97	100.6	0
1738688100	101.09	0.38	0.38	100.48	101.23	100.33	0
1738601700	100.71	-0.57	-0.56	99.4	101.09	99.36	25
1738342500	101.28	-0.13	-0.13	101.44	101.46	101.11	0
1738256100	101.41	0.59	0.59	101.03	101.57	101.03	0
1738169700	100.82	0.2	0.20	100.54	101.01	100.54	0
1738083300	100.62	-0.63	-0.62	101.37	101.85	100.62	0
1737996900	101.25	0.51	0.51	100.82	101.37	100.82	0
1737737700	100.74	0.31	0.31	101.58	101.58	100.73	0
1737651300	100.43	0.08	0.08	100.3	100.53	99.9	100
1737564900	100.35	0	0.00	100.35	100.35	100.35	0
1737478500	100.35	-0.34	-0.34	100.08	100.45	100.06	0
1737392100	100.69	0.36	0.36	100.24	100.8	99.58	0
1737132900	100.33	1.11	1.12	99.87	100.99	99.87	0
1737046500	99.22	-0.42	-0.42	99.7	100.19	99.22	45
1736960100	99.64	0.21	0.21	99.51	99.86	99.4	0
1736873700	99.43	0.12	0.12	99.85	99.85	99.43	0
1736787300	99.31	-0.79	-0.79	99.74	99.74	99.1	0
1736528100	100.1	-0.19	-0.19	100.32	100.56	100.1	25
1736441700	100.29	-0.02	-0.02	100.17	100.33	100.14	0
1736355300	100.31	-0.67	-0.66	100.75	100.93	100	25
1736268900	100.98	0.26	0.26	100.29	101.46	100.29	160
1736182500	100.72	1.31	1.32	100.33	101.72	99.94	25
1735923300	99.41	-1.18	-1.17	100.18	100.18	99.17	0
1735836900	100.59	0.12	0.12	100.96	101.03	100.22	0
1735577700	100.47	0.04	0.04	100.23	100.85	100.23	0
1735318500	100.43	0.81	0.81	100.12	100.5	100.08	0
1734972900	99.62	-0.08	-0.08	99.61	99.78	99.42	0
1734713700	99.7	0.15	0.15	99.16	99.7	98.81	0
1734627300	99.55	-0.8	-0.80	99.76	100.21	99.55	0
1734540900	100.35	-0.03	-0.03	100.64	100.64	100.22	0
1734454500	100.38	0.19	0.19	100.16	100.66	100.15	0
1734368100	100.19	-0.98	-0.97	101.05	101.11	100.02	0
1734108900	101.17	0.07	0.07	101.02	101.5	101.01	0
1734022500	101.1	0.23	0.23	101.28	101.71	101	20
1733936100	100.87	-0.26	-0.26	101.25	101.42	100.78	0
1733849700	101.13	-0.33	-0.33	101.38	101.61	100.89	0
1733763300	101.46	0.49	0.49	101.36	101.64	101.13	0
1733504100	100.97	0.62	0.62	100.93	101.44	100.36	30
1733417700	100.35	1.36	1.37	99.58	100.53	99.58	0
1733331300	98.99	0.16	0.16	99.19	99.76	98.91	0
1733244900	98.83	0.46	0.47	99.05	99.36	98.72	0
1733158500	98.37	-2.17	-2.16	98.7	98.7	96.91	30
1732899300	100.54	0.17	0.17	100.14	100.54	99.92	0
1732812900	100.37	0.8	0.80	100.12	100.88	99.86	0
1732726500	99.57	-0.27	-0.27	99.47	99.57	98.72	0
1732640100	99.84	-1.74	-1.71	100.45	100.45	99.57	0
1732553700	101.58	0.63	0.62	101.71	101.73	101.14	0
1732294500	100.95	0.96	0.96	100.18	100.99	99.49	0
1732208100	99.99	-0.17	-0.17	99.75	100.15	99.29	0
1732121700	100.16	-0.42	-0.42	100.53	100.63	100.06	0
1732035300	100.58	-0.57	-0.56	101.01	101.01	99.5	200
1731948900	101.15	0.09	0.09	101.41	101.66	100.67	0
1731689700	101.06	-0.47	-0.46	101.23	101.47	101	0
1731603300	101.53	1.1	1.10	100.96	101.53	100.68	0
1731516900	100.43	-0.23	-0.23	100.48	100.8	100.1	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