Intesa Sanpaolo Historical Data - I09190 | 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 (I09190)
Intesa Sanpaolo (I09190) Historical

Intesa Sanpaolo (I09190)

75.68

5.37

(7.64%)

Closed 06 March 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
1741107300	70.31	-10.03	-12.48	77.48	77.48	70.31	0
1741020900	80.34	0.79	0.99	79.27	81.33	77.97	200
1740761700	79.55	-1.68	-2.07	79.44	80.5	78.39	0
1740675300	81.23	-3.79	-4.46	83.47	83.52	81.19	0
1740588900	85.02	-1.78	-2.05	85.54	86.01	84.46	200
1740502500	86.8	-1.71	-1.93	87.33	87.56	86.3	0
1740416100	88.51	-0.78	-0.87	89.33	89.36	87.86	0
1740156900	89.29	0.64	0.72	90.02	90.38	88.94	200
1740070500	88.65	4.18	4.95	85.12	88.86	84.79	0
1739984100	84.47	6.06	7.73	83.28	85.28	82.16	0
1739897700	78.41	-0.34	-0.43	78.81	79.06	77.52	145
1739811300	78.75	-0.03	-0.04	78.89	79.53	78.56	200
1739552100	78.78	1.53	1.98	77.35	79.39	77.27	200
1739465700	77.25	2.85	3.83	77.51	77.51	75.58	0
1739379300	74.4	0.59	0.80	73.67	74.66	72.67	0
1739292900	73.81	1.23	1.69	72.77	73.98	72.4	0
1739206500	72.58	0.13	0.18	72.93	73.36	72.13	0
1738947300	72.45	0.3	0.42	72.95	73.74	72.34	0
1738860900	72.15	2.45	3.52	69.75	72.33	69.71	0
1738774500	69.7	-2.25	-3.13	70.93	70.93	68.16	200
1738688100	71.95	2.57	3.70	71.89	72.51	70.84	0
1738601700	69.38	-3.48	-4.78	69.08	70.4	67.45	0
1738342500	72.86	2.38	3.38	72.3	73.1	70.78	0
1738256100	70.48	-9.25	-11.60	75.88	75.88	69.93	100
1738169700	79.73	0.56	0.71	80.95	81.3	79.5	0
1738083300	79.17	-2.63	-3.22	81.68	82.25	79.17	0
1737996900	81.8	0.09	0.11	80.4	82.64	79.08	0
1737737700	81.71	-0.62	-0.75	83.29	83.66	81.48	0
1737651300	82.33	-0.01	-0.01	81.82	82.84	81.51	0
1737564900	82.34	-0.28	-0.34	82.25	82.96	82.1	0
1737478500	82.62	-0.57	-0.69	82.67	83.5	82.45	0
1737392100	83.19	0.63	0.76	83.18	83.49	81.71	0
1737132900	82.56	1.83	2.27	81.79	83.03	81.79	0
1737046500	80.73	0.28	0.35	80.84	81.51	80.25	0
1736960100	80.45	2.14	2.73	78.98	80.65	77.93	0
1736873700	78.31	0.69	0.89	78.58	79.8	78.31	0
1736787300	77.62	-2.6	-3.24	78.27	78.27	76.59	0
1736528100	80.22	-1.39	-1.70	81.27	82.14	80.22	0
1736441700	81.61	-0.53	-0.65	81.18	82.04	81.14	0
1736355300	82.14	-3.54	-4.13	85.05	85.14	82.11	0
1736268900	85.68	1.54	1.83	84.29	85.84	83.81	0
1736182500	84.14	5.66	7.21	81.16	84.85	81.01	0
1735923300	78.48	-1.72	-2.14	79.67	79.67	78	0
1735836900	80.2	-0.65	-0.80	81.99	82.09	80.08	0
1735577700	80.85	-0.84	-1.03	81.5	82.12	80.67	0
1735318500	81.69	2.19	2.75	81.27	81.9	81.06	0
1734972900	79.5	0.85	1.08	78.42	79.92	78.2	0
1734713700	78.65	-0.96	-1.21	77.6	78.68	76.71	0
1734627300	79.61	-7.42	-8.53	80.93	80.94	79.02	0
1734540900	87.03	1.9	2.23	86.17	87.47	85.78	0
1734454500	85.13	0.39	0.46	84.69	85.99	84.69	0
1734368100	84.74	-1.55	-1.80	86.35	86.45	83.84	0
1734108900	86.29	-0.66	-0.76	87.17	87.67	86.13	100
1734022500	86.95	0.24	0.28	87.07	88.54	86.4	7
1733936100	86.71	-0.09	-0.10	86.85	87.39	86.39	0
1733849700	86.8	-1.03	-1.17	87.37	88.17	86.67	0
1733763300	87.83	1.03	1.19	87.46	88.36	86.23	0
1733504100	86.8	0.75	0.87	85.72	86.95	85.72	0
1733417700	86.05	0.93	1.09	84.9	86.43	84.9	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