Intesa Sanpaolo Historical Data - I08405 | 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 (I08405)
Intesa Sanpaolo (I08405) Historical

Intesa Sanpaolo (I08405)

220.95

-0.58

( -0.26% )

Updated: 01:11:16

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
1738256100	221.53	0.29	0.13	221.85	221.91	220.11	0
1738169700	221.24	2.09	0.95	219.6	221.7	219	0
1738083300	219.15	0.79	0.36	218.37	219.98	217.65	0
1737996900	218.36	0.4	0.18	217.01	219.03	216.41	0
1737737700	217.96	0.58	0.27	218.86	219.25	217.44	0
1737651300	217.38	4.58	2.15	213.83	217.38	213.67	0
1737564900	212.8	-2.09	-0.97	214.55	215.49	212.61	0
1737478500	214.89	-0.65	-0.30	215.02	215.18	214.02	0
1737392100	215.54	4.2	1.99	214.4	216.13	213.82	0
1737132900	211.34	0.06	0.03	211.34	211.34	211.34	0
1737046500	211.28	-0.52	-0.25	212.31	212.99	211.07	0
1736960100	211.8	2.84	1.36	209.7	212.06	208.94	0
1736873700	208.96	3.43	1.67	208.31	209.94	208.1	0
1736787300	205.53	1.26	0.62	205.15	205.53	202.98	0
1736528100	204.27	-0.53	-0.26	204.77	206.22	204.04	0
1736441700	204.8	1.42	0.70	201.82	204.8	201.79	0
1736355300	203.38	0.85	0.42	203.54	205.37	201.95	0
1736268900	202.53	0.57	0.28	201.02	203.51	199.41	0
1736182500	201.96	4.83	2.45	199.18	202.04	197.77	0
1735923300	197.13	-0.64	-0.32	197.81	198.62	196.91	0
1735836900	197.77	-0.08	-0.04	198.87	199.32	192.59	0
1735577700	197.85	0.97	0.49	196.78	198.75	196.35	0
1735318500	196.88	2.59	1.33	195.62	197.11	195.62	0
1734972900	194.29	-0.39	-0.20	194.69	194.88	193.58	0
1734713700	194.68	-1.65	-0.84	193.33	194.77	192.03	0
1734627300	196.33	-2.66	-1.34	195.54	197.4	195.32	0
1734540900	198.99	1.52	0.77	197.37	199.9	196.88	0
1734454500	197.47	-3.46	-1.72	200.01	200.28	197.06	0
1734368100	200.93	0.43	0.21	201.38	202.13	200.24	0
1734108900	200.5	0.75	0.38	201.02	201.3	199.92	0
1734022500	199.75	0.6	0.30	200.27	200.55	199.33	0
1733936100	199.15	-0.4	-0.20	199.95	200.39	198.54	0
1733849700	199.55	0.13	0.07	199.37	200.32	199.07	0
1733763300	199.42	0.82	0.41	199.68	200.02	199.06	0
1733504100	198.6	-0.2	-0.10	199.26	200.3	198.28	0
1733417700	198.8	5.74	2.97	194.55	198.92	194.55	0
1733331300	193.06	1.17	0.61	192.99	194.33	192.93	0
1733244900	191.89	2.4	1.27	191.18	193.29	191.13	0
1733158500	189.49	-0.17	-0.09	188.42	190.83	187.82	0
1732899300	189.66	0.89	0.47	187.94	189.92	187.37	0
1732812900	188.77	1.94	1.04	187.71	188.87	187.53	0
1732726500	186.83	-0.98	-0.52	186.38	186.9	184.77	0
1732640100	187.81	-2.58	-1.36	188.17	189.33	187.2	0
1732553700	190.39	-0.32	-0.17	191.06	191.06	188.9	0
1732294500	190.71	-3.55	-1.83	195.81	195.81	188.2	0
1732208100	194.26	-0.19	-0.10	193.95	194.77	191.85	0
1732121700	194.45	-0.67	-0.34	196.57	197.15	193.62	0
1732035300	195.12	-3.18	-1.60	198.49	198.49	192.02	0
1731948900	198.3	1.05	0.53	197.85	198.56	196.95	0
1731689700	197.25	1.34	0.68	195.29	198.08	195.15	0
1731603300	195.91	3.46	1.80	194.37	196.41	193.48	0
1731516900	192.45	-0.53	-0.27	193.55	194.72	191.17	0
1731430500	192.98	-4.1	-2.08	195.76	196.69	192.83	0
1731344100	197.08	3.11	1.60	195.65	197.44	194.99	0
1731084900	193.97	-2.15	-1.10	194.89	195.51	192.92	0
1730998500	196.12	0.3	0.15	198.08	198.3	196.12	0
1730912100	195.82	-6.16	-3.05	203.08	203.33	195.2	0
1730825700	201.98	0.63	0.31	201.21	202.29	200.7	0
1730739300	201.35	0.96	0.48	200.92	202.03	200.05	0
1730480100	200.39	4.32	2.20	197.27	200.78	197.27	0
1730393700	196.07	0.33	0.17	193.55	197.48	193.55	0

Intesa Sanpaolo

Vontobel Financial Produ...

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