Intesa Sanpaolo Historical Data - I08150 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08150)
Intesa Sanpaolo (I08150) Historical

Intesa Sanpaolo (I08150)

103.85

0.03

(0.03%)

Closed 16 March 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
1741971300	103.85	0.03	0.03	103.83	103.86	103.83	0
1741884900	103.82	0.05	0.05	103.79	103.82	103.78	0
1741798500	103.77	0.01	0.01	103.78	103.8	103.76	0
1741712100	103.76	0	0.00	103.75	103.76	103.74	0
1741625700	103.76	0.02	0.02	103.75	103.76	103.74	0
1741366500	103.74	0.01	0.01	103.72	103.76	103.72	0
1741280100	103.73	-5.53	-5.06	103.79	103.82	103.7	0
1741193700	109.26	-0.09	-0.08	109.4	109.4	109.26	0
1741107300	109.35	0.02	0.02	109.32	109.35	109.31	0
1741020900	109.33	-0.01	-0.01	109.36	109.37	109.32	0
1740761700	109.34	-0.01	-0.01	109.36	109.38	109.34	0
1740675300	109.35	0.07	0.06	109.3	109.36	109.3	0
1740588900	109.28	0	0.00	109.29	109.29	109.28	0
1740502500	109.28	0.06	0.05	109.24	109.28	109.24	0
1740416100	109.22	0.03	0.03	109.21	109.22	109.21	0
1740156900	109.19	0.06	0.05	109.14	109.19	109.14	0
1740070500	109.13	-0.03	-0.03	109.18	109.2	109.13	0
1739984100	109.16	-0.03	-0.03	109.2	109.21	109.16	0
1739897700	109.19	0.01	0.01	109.19	109.19	109.17	0
1739811300	109.18	0	0.00	109.19	109.19	109.16	0
1739552100	109.18	0.01	0.01	109.19	109.19	109.17	0
1739465700	109.17	0.05	0.05	109.14	109.18	109.12	0
1739379300	109.12	0	0.00	109.14	109.14	109.09	0
1739292900	109.12	-0.52	-0.47	109.65	109.65	109.12	0
1739206500	109.64	0.02	0.02	109.64	109.64	109.61	0
1738947300	109.62	0.02	0.02	109.61	109.62	109.59	0
1738860900	109.6	0.09	0.08	109.55	109.61	109.53	0
1738774500	109.51	0.03	0.03	109.5	109.54	109.5	0
1738688100	109.48	0.03	0.03	109.47	109.49	109.44	0
1738601700	109.45	0.03	0.03	109.38	109.48	109.38	0
1738342500	109.42	0.01	0.01	109.43	109.48	109.41	0
1738256100	109.41	0.12	0.11	109.34	109.41	109.34	0
1738169700	109.29	0.02	0.02	109.28	109.31	109.28	0
1738083300	109.27	0.03	0.03	109.25	109.27	109.24	0
1737996900	109.24	0.05	0.05	109.2	109.25	109.19	0
1737737700	109.19	-0.02	-0.02	109.22	109.23	109.19	0
1737651300	109.21	0.07	0.06	109.19	109.21	109.18	0
1737564900	109.14	0	0.00	109.14	109.14	109.14	0
1737478500	109.14	0	0.00	109.12	109.15	109.11	0
1737392100	109.14	0.02	0.02	109.16	109.16	109.12	0
1737132900	109.12	-0.04	-0.04	109.19	109.19	109.12	0
1737046500	109.16	0.04	0.04	109.15	109.16	109.14	0
1736960100	109.12	0.08	0.07	109.06	109.13	109.05	0
1736873700	109.04	0.03	0.03	109.05	109.09	109.03	0
1736787300	109.01	0.06	0.06	109.01	109.03	108.97	0
1736528100	108.95	-0.04	-0.04	109	109	108.94	0
1736441700	108.99	0.02	0.02	108.99	108.99	108.98	0
1736355300	108.97	0.03	0.03	108.98	109.02	108.94	0
1736268900	108.94	0.06	0.06	108.89	108.99	108.86	0
1736182500	108.88	0.11	0.10	108.85	108.89	108.78	0
1735923300	108.77	-0.07	-0.06	108.85	108.87	108.77	0
1735836900	108.84	0.01	0.01	108.89	108.9	108.74	0
1735577700	108.83	0.03	0.03	108.78	108.86	108.77	0
1735318500	108.8	0.05	0.05	108.84	108.87	108.8	0
1734972900	108.75	0.01	0.01	108.78	108.81	108.75	0
1734713700	108.74	0.07	0.06	108.61	108.77	108.57	0
1734627300	108.67	-0.04	-0.04	108.65	108.69	108.64	0
1734540900	108.71	0.02	0.02	108.68	108.73	108.68	0
1734454500	108.69	-0.07	-0.06	108.77	108.77	108.67	0
1734368100	108.76	0.02	0.02	108.79	108.79	108.75	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