Intesa Sanpaolo Historical Data - I08159 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08159)
Intesa Sanpaolo (I08159) Historical

Intesa Sanpaolo (I08159)

104.93

0.08

(0.08%)

Closed 18 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
1737046500	104.85	-0.01	-0.01	104.95	104.95	104.83	0
1736960100	104.86	0.33	0.32	104.71	104.86	104.69	0
1736873700	104.53	-0.11	-0.11	104.61	104.62	104.52	0
1736787300	104.64	0.13	0.12	104.67	104.72	104.61	0
1736528100	104.51	-0.11	-0.11	104.65	104.88	104.3	100
1736441700	104.62	0.11	0.11	104.54	104.64	104.52	0
1736355300	104.51	0.02	0.02	104.54	104.61	104.4	0
1736268900	104.49	0.05	0.05	104.31	104.55	104.29	0
1736182500	104.44	0.15	0.14	104.38	104.49	104.29	0
1735923300	104.29	-0.04	-0.04	104.37	104.39	103.81	100
1735836900	104.33	0.51	0.49	104.2	104.34	104.05	0
1735577700	103.82	0.27	0.26	103.58	103.83	103.57	0
1735318500	103.55	0.43	0.42	103.38	103.58	102.89	80
1734972900	103.12	-0.04	-0.04	103.17	103.21	103.03	0
1734713700	103.16	-0.29	-0.28	103.23	103.25	102.93	0
1734627300	103.45	-0.11	-0.11	103.45	103.52	103.33	0
1734540900	103.56	0.21	0.20	103.49	103.67	103.46	0
1734454500	103.35	-0.49	-0.47	103.53	103.71	103.31	0
1734368100	103.84	0.34	0.33	103.98	103.99	103.38	100
1734108900	103.5	-0.08	-0.08	104.13	104.16	103.5	100
1734022500	103.58	-0.15	-0.14	104.16	104.18	103.52	0
1733936100	103.73	-0.23	-0.22	103.94	104.06	103.72	0
1733849700	103.96	-0.16	-0.15	104.05	104.05	103.93	0
1733763300	104.12	0.23	0.22	104.13	104.21	104.11	0
1733504100	103.89	-0.09	-0.09	104.05	104.14	103.58	100
1733417700	103.98	-0.01	-0.01	103.93	104.03	103.9	0
1733331300	103.99	0.03	0.03	104.16	104.2	103.97	0
1733244900	103.96	0.15	0.14	103.98	104.09	103.47	115
1733158500	103.81	-0.07	-0.07	103.8	103.97	103.72	0
1732899300	103.88	0.03	0.03	103.87	103.94	103.8	0
1732812900	103.85	0.08	0.08	103.84	103.85	103.75	0
1732726500	103.77	0	0.00	103.64	103.8	103.56	0
1732640100	103.77	-0.41	-0.39	104	104.05	103.77	0
1732553700	104.18	-0.19	-0.18	104.47	104.47	104.18	0
1732294500	104.37	0.23	0.22	104.26	104.37	104.21	0
1732208100	104.14	0.17	0.16	104.07	104.16	103.96	0
1732121700	103.97	0.04	0.04	104	104.06	103.95	0
1732035300	103.93	-0.21	-0.20	104.16	104.16	103.79	0
1731948900	104.14	-0.06	-0.06	104.24	104.29	104.01	0
1731689700	104.2	0.07	0.07	104.05	104.27	104.05	0
1731603300	104.13	0.45	0.43	103.85	104.16	103.84	0
1731516900	103.68	-0.06	-0.06	103.77	103.81	103.54	0
1731430500	103.74	-0.11	-0.11	103.81	103.83	103.63	0
1731344100	103.85	0.2	0.19	103.78	103.9	103.78	0
1731084900	103.65	-0.2	-0.19	103.79	103.82	103.64	0
1730998500	103.85	0.26	0.25	103.88	103.95	103.79	0
1730912100	103.59	0.21	0.20	103.31	103.74	103.31	0
1730825700	103.38	0.34	0.33	103.07	103.38	103.06	0
1730739300	103.04	0.03	0.03	103.17	103.21	103.04	0
1730480100	103.01	0.04	0.04	103.12	103.23	103.01	0
1730393700	102.97	0.04	0.04	102.89	102.99	102.8	0
1730307300	102.93	-0.15	-0.15	103.06	103.21	102.93	0
1730220900	103.08	-0.64	-0.62	103.77	103.79	103.08	0
1730134500	103.72	-0.13	-0.13	103.58	103.72	103.33	0
1729871700	103.85	0.22	0.21	103.86	103.99	103.7	0
1729785300	103.63	0.6	0.58	103.76	103.83	103.54	0
1729698900	103.03	-0.56	-0.54	103.09	103.15	103.03	0
1729612500	103.59	0.13	0.13	103.4	103.63	103.36	0
1729526100	103.46	0.14	0.14	103.45	103.59	103.07	60
1729266900	103.32	-0.05	-0.05	103.42	103.49	103.3	0
1729180500	103.37	0.24	0.23	103.18	103.37	103.15	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