Intesa Sanpaolo Historical Data - I09024 | 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 (I09024)
Intesa Sanpaolo (I09024) Historical

Intesa Sanpaolo (I09024)

10.33

-0.48

(-4.44%)

Closed 24 June 1:30AM

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
1718985300	10.33	-0.48	-4.44	10.78	10.78	10.08	0
1718898900	10.81	0.8	7.99	10.26	10.97	10.22	0
1718812500	10.01	-0.03	-0.30	10.35	10.38	10.01	0
1718726100	10.04	0.77	8.31	9.69	10.04	9.33	0
1718639700	9.27	-0.09	-0.96	9.22	9.65	9.1	0
1718380500	9.36	-0.46	-4.68	9.8	10.03	9.18	0
1718294100	9.82	-1.07	-9.83	10.7	10.7	9.67	0
1718207700	10.89	-0.08	-0.73	11.39	11.62	10.75	0
1718121300	10.97	-0.56	-4.86	11.45	11.82	10.78	0
1718034900	11.53	0.6	5.49	11.11	11.55	11	0
1717775700	10.93	-0.01	-0.09	11.12	11.18	10.45	0
1717689300	10.94	0.12	1.11	10.88	11.11	10.62	0
1717602900	10.82	0.09	0.84	10.83	11.49	10.71	0
1717516500	10.73	-2.49	-18.84	11.7	11.7	10.28	0
1717430100	13.22	-0.78	-5.57	14.95	14.95	13.19	0
1717170900	14	0.78	5.90	13.58	14.04	13.48	0
1717084500	13.22	-0.44	-3.22	13.06	13.62	12.89	0
1716998100	13.66	-0.64	-4.48	14.96	15.25	13.54	0
1716911700	14.3	0.2	1.42	14.4	14.54	13.84	0
1716825300	14.1	0.85	6.42	13.43	14.18	13.43	0
1716566100	13.25	-0.01	-0.08	12.66	13.33	12.42	0
1716479700	13.26	0.1	0.76	13.07	13.75	12.87	0
1716393300	13.16	-1.2	-8.36	13.49	13.6	12.8	0
1716306900	14.36	0	0.00	13.92	14.41	13.51	0
1716220500	14.36	0.15	1.06	14.8	15.06	14.32	0
1715961300	14.21	-0.11	-0.77	14.29	14.44	13.99	0
1715874900	14.32	-0.7	-4.66	14.6	14.64	13.71	0
1715788500	15.02	-0.78	-4.94	16.29	16.29	14.35	0
1715702100	15.8	-0.59	-3.60	16.7	16.78	15.68	0
1715615700	16.39	-0.06	-0.36	16.25	16.67	16.1	0
1715356500	16.45	0.8	5.11	16.57	16.96	16.37	0
1715270100	15.65	1.05	7.19	14.88	15.65	14.74	0
1715183700	14.6	0.26	1.81	14.26	14.6	13.71	0
1715097300	14.34	-0.38	-2.58	14.59	14.88	14.11	0
1715010900	14.72	1.44	10.84	13.89	14.81	13.89	0
1714751700	13.28	-0.76	-5.41	14.07	14.07	13.17	0
1714665300	14.04	-1.01	-6.71	13.25	14.3	12.52	0
1714492500	15.05	-0.82	-5.17	16.2	16.329999	14.96	0
1714406100	15.87	-0.07	-0.44	15.8	16.329999	15.66	0
1714146900	15.94	0.46	2.97	15.81	16.29	15.53	0
1714060500	15.48	-0.08	-0.51	15.68	16.219999	14.9	0
1713974100	15.56	-0.34	-2.14	16.36	16.53	15.44	0
1713887700	15.9	0.41	2.65	15.9	16.23	15.43	0
1713801300	15.49	1.1	7.64	14.97	15.67	14.64	0
1713542100	14.39	-0.08	-0.55	14.07	14.5	12.85	0
1713455700	14.47	-0.56	-3.73	14.34	14.73	13.61	0
1713369300	15.03	0.39	2.66	14.95	15.31	14.71	0
1713282900	14.64	-2.08	-12.44	15.89	15.89	14.2	0
1713196500	16.719999	-1.96	-10.49	17.59	17.59	16.579999	0
1712937300	18.68	2.6	16.17	17.53	19.22	17.53	10
1712850900	16.079999	-0.23	-1.41	17.25	17.88	15.79	0
1712764500	16.309999	0.62	3.95	16.71	16.94	15.76	0
1712678100	15.69	-0.08	-0.51	16.059999	16.75	15.69	0
1712591700	15.77	1.05	7.13	14.62	16.12	14.62	0
1712332500	14.72	0.1	0.68	14.9	15.21	14.5	0
1712246100	14.62	0.31	2.17	14.38	14.7	14.27	0
1712159700	14.31	0.65	4.76	13.65	14.41	13.3	0
1712073300	13.66	1.94	16.55	12.7	13.85	12.7	0
1711644900	11.72	0.65	5.87	11.46	11.85	11.25	0
1711558500	11.07	-0.82	-6.90	11.15	11.46	10.72	0
1711472100	11.89	-0.35	-2.86	11.91	12.37	11.55	0
1711385700	12.24	0.71	6.16	11.8	12.3	11.57	0

Intesa Sanpaolo

Fidelity Advisor Sustain...

European Financial Stabi...

Torontodominion Bank Iss...

Distribuidora Internacio... (CE)

Res.mort.6'a'br

NLBNPIT20BE1 20240621 95

OMX Stockholm Consumer S...

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