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

Intesa Sanpaolo (I09021)

0.902

0.026

( 2.97% )

Updated: 23:41:59

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
1719330900	0.876	0.052	6.31	0.798	0.902	0.798	0
1719244500	0.824	-0.159	-16.17	0.929	0.929	0.824	0
1718985300	0.983	0.104	11.83	0.904	1.035	0.878	0
1718898900	0.879	-0.079	-8.25	0.931	0.931	0.879	0
1718812500	0.958	0.026	2.79	0.931	0.958	0.879	0
1718726100	0.932	-0.079	-7.81	0.932	0.985	0.932	0
1718639700	1.0109999	-0.12	-10.61	1.038	1.143	0.985	0
1718380500	1.131	0.14	14.59	1.039	1.223	1.0129999	0
1718294100	0.987	0.184	22.91	0.829	1.0129999	0.829	0
1718207700	0.803	-0.053	-6.19	0.83	0.83	0.777	0
1718121300	0.856	0.131	18.07	0.751	0.883	0.725	0
1718034900	0.725	0.078	12.06	0.725	0.725	0.725	0
1717775700	0.647	-0.027	-4.01	0.647	0.7	0.62	0
1717689300	0.674	-0.079	-10.49	0.766	0.779	0.647	0
1717602900	0.753	0.026	3.58	0.74	0.753	0.7	0
1717516500	0.727	0.105	16.88	0.648	0.754	0.648	0
1717430100	0.622	-0.027	-4.16	0.595	0.622	0.595	0
1717170900	0.649	0	0.00	0.623	0.649	0.623	0
1717084500	0.649	-0.054	-7.68	0.676	0.676	0.649	0
1716998100	0.703	0.053	8.15	0.663	0.729	0.65	0
1716911700	0.65	-0.027	-3.99	0.65	0.677	0.624	0
1716825300	0.677	-0.001	-0.15	0.677	0.677	0.677	0
1716566100	0.678	0.026	3.99	0.731	0.731	0.652	0
1716479700	0.652	-0.014	-2.10	0.652	0.678	0.652	0
1716393300	0.666	0.013	1.99	0.626	0.666	0.626	0
1716306900	0.653	0.027	4.31	0.653	0.679	0.653	0
1716220500	0.626	-0.001	-0.16	0.626	0.626	0.626	0
1715961300	0.627	-0.054	-7.93	0.654	0.681	0.627	0
1715874900	0.681	0.026	3.97	0.681	0.681	0.681	0
1715788500	0.655	-0.027	-3.96	0.681	0.681	0.655	0
1715702100	0.682	-0.08	-10.50	0.735	0.735	0.682	0
1715615700	0.762	-0.001	-0.13	0.762	0.762	0.736	0
1715356500	0.763	-0.028	-3.54	0.79	0.79	0.737	0
1715270100	0.791	0.027	3.53	0.791	0.8169999	0.791	0
1715183700	0.764	-0.001	-0.13	0.737	0.791	0.737	0
1715097300	0.765	-0.134	-14.91	0.845	0.845	0.765	0
1715010900	0.899	-0.082	-8.36	0.98	0.98	0.899	0
1714751700	0.981	0.053	5.71	0.874	1.008	0.874	0
1714665300	0.928	-0.055	-5.60	0.914	0.955	0.901	0
1714492500	0.983	0.094	10.57	0.875	0.983	0.875	0
1714406100	0.889	0.026	3.01	0.8219999	0.903	0.8219999	0
1714146900	0.863	-0.054	-5.89	0.877	0.877	0.823	0
1714060500	0.917	-0.042	-4.38	0.904	0.958	0.85	0
1713974100	0.959	0.054	5.97	0.932	0.959	0.905	0
1713887700	0.905	-0.19	-17.35	1.04	1.04	0.905	0
1713801300	1.095	-0.14	-11.12	1.135	1.203	1.068	0
1713542100	1.232	-0	-0.08	1.286	1.34	1.205	0
1713455700	1.233	-0.16	-11.68	1.341	1.341	1.233	0
1713369300	1.396	-0.22	-13.56	1.5049999	1.53	1.342	0
1713282900	1.615	0.22	15.60	1.52	1.615	1.5049999	0
1713196500	1.397	-0.03	-2.10	1.37	1.397	1.262	0
1712937300	1.427	0.04	2.96	1.318	1.44	1.264	0
1712850900	1.3859999	0.2	17.16	1.21	1.455	1.196	0
1712764500	1.183	-0.06	-4.44	1.183	1.306	1.156	0
1712678100	1.238	0.08	7.00	1.184	1.238	1.157	0
1712591700	1.157	-0.08	-6.77	1.225	1.225	1.1439999	0
1712332500	1.241	0.11	9.63	1.241	1.323	1.241	0
1712246100	1.1319999	-0.08	-6.83	1.16	1.187	1.105	0
1712159700	1.215	-0.14	-10.13	1.297	1.297	1.188	0
1712073300	1.352	-0	-0.22	1.297	1.379	1.27	0
1711644900	1.355	-0.14	-9.30	1.41	1.438	1.328	0
1711558500	1.494	-0.03	-1.71	1.494	1.494	1.411	0
1711472100	1.52	-0.13	-7.60	1.575	1.605	1.495	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