Intesa Sanpaolo Historical Data - I09021 | 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 (I09021)
Intesa Sanpaolo (I09021) Historical

Intesa Sanpaolo (I09021)

0.306

-0.023

( -6.99% )

Updated: 02:31:37

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
1734454500	0.329	0.034	11.53	0.304	0.334	0.301	0
1734368100	0.295	-0.0035	-1.17	0.29	0.301	0.28	0
1734108900	0.2985	-0.0085	-2.77	0.2925	0.304	0.2895	0
1734022500	0.307	-0.007	-2.23	0.302	0.311	0.2965	0
1733936100	0.314	0.006	1.95	0.303	0.32	0.299	0
1733849700	0.308	-0.003	-0.96	0.309	0.314	0.299	0
1733763300	0.311	-0.012	-3.72	0.305	0.314	0.302	0
1733504100	0.323	0.005	1.57	0.312	0.326	0.2995	0
1733417700	0.318	-0.081	-20.30	0.38	0.38	0.318	0
1733331300	0.399	-0.019	-4.55	0.402	0.402	0.381	0
1733244900	0.418	-0.043	-9.33	0.43	0.43	0.397	0
1733158500	0.461	0.003	0.66	0.476	0.488	0.438	0
1732899300	0.458	-0.016	-3.38	0.486	0.498	0.455	0
1732812900	0.474	-0.033	-6.51	0.495	0.495	0.468	0
1732726500	0.507	0.018	3.68	0.516	0.547	0.507	0
1732640100	0.489	0.039	8.67	0.483	0.501	0.465	0
1732553700	0.45	0.005	1.12	0.441	0.471	0.441	0
1732294500	0.445	0.052	13.23	0.371	0.481	0.371	0
1732208100	0.393	0.003	0.77	0.396	0.42	0.385	0
1732121700	0.39	0.014	3.72	0.359	0.402	0.353	0
1732035300	0.376	0.024	6.82	0.327	0.424	0.327	0
1731948900	0.352	0	0.00	0.328	0.352	0.328	0
1731689700	0.352	-0.025	-6.63	0.352	0.377	0.352	0
1731603300	0.377	-0.049	-11.50	0.401	0.414	0.377	0
1731516900	0.426	0	0.00	0.401	0.45	0.401	0
1731430500	0.426	0.048	12.70	0.377	0.426	0.377	0
1731344100	0.378	-0.025	-6.20	0.378	0.402	0.353	0
1731084900	0.403	0.025	6.61	0.403	0.427	0.403	0
1730998500	0.378	-0.001	-0.26	0.354	0.378	0.354	0
1730912100	0.379	0.049	14.85	0.305	0.403	0.305	0
1730825700	0.33	0	0.00	0.305	0.33	0.305	0
1730739300	0.33	-0.001	-0.30	0.33	0.354	0.33	0
1730480100	0.331	-0.073	-18.07	0.38	0.38	0.331	10000
1730393700	0.404	0	0.00	0.429	0.429	0.38	0
1730307300	0.404	0.024	6.32	0.404	0.429	0.404	0
1730220900	0.38	0	0.00	0.356	0.405	0.356	0
1730134500	0.38	-0.026	-6.40	0.38	0.429	0.38	0
1729871700	0.406	0	0.00	0.381	0.406	0.381	0
1729785300	0.406	0.012	3.05	0.406	0.406	0.381	0
1729698900	0.394	0.012	3.14	0.381	0.406	0.381	0
1729612500	0.382	0	0.00	0.406	0.406	0.382	0
1729526100	0.382	0.024	6.70	0.357	0.382	0.357	0
1729266900	0.358	-0.025	-6.53	0.382	0.382	0.333	0
1729180500	0.383	0	0.00	0.358	0.383	0.358	0
1729094100	0.383	0	0.00	0.4069999	0.4069999	0.383	0
1729007700	0.383	0	0.00	0.395	0.4079999	0.383	0
1728921300	0.383	-0.026	-6.36	0.4079999	0.4079999	0.383	0
1728662100	0.4089999	-0.025	-5.76	0.4089999	0.433	0.4089999	0
1728575700	0.434	0	0.00	0.4089999	0.434	0.4089999	0
1728489300	0.434	0	0.00	0.459	0.483	0.434	0
1728402900	0.434	0	0.00	0.459	0.459	0.434	0
1728316500	0.434	-0.038	-8.05	0.459	0.459	0.4089999	0
1728057300	0.472	-0.063	-11.78	0.509	0.509	0.435	0
1727970900	0.535	0.025	4.90	0.535	0.559	0.51	0
1727884500	0.51	0	0.00	0.497	0.535	0.485	0
1727798100	0.51	0.074	16.97	0.448	0.535	0.436	0
1727711700	0.436	0.049	12.66	0.4109999	0.436	0.386	0
1727452500	0.387	0	0.00	0.399	0.412	0.387	0
1727366100	0.387	-0.075	-16.23	0.437	0.437	0.387	0
1727279700	0.462	0	0.00	0.487	0.487	0.437	0
1727193300	0.462	-0.025	-5.13	0.462	0.462	0.437	0
1727106900	0.487	0.074	17.92	0.437	0.487	0.437	0
1726847700	0.413	-0.025	-5.71	0.413	0.438	0.388	0
1726761300	0.438	-0.026	-5.60	0.438	0.463	0.425	0
1726674900	0.464	0	0.00	0.451	0.464	0.451	0

Intesa Sanpaolo

OAT 0 Pct 250570 CAC

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